Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
283,89+3,36 (+1,20%)
Al 03:58PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:340.00
Opzioni d'acquistoper8 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209C003400002022-12-02 1:12PM EST2022-12-090.010.000.010.00-26545278.13%
QQQ221212C003400002022-12-02 9:47AM EST2022-12-120.010.000.010.00-24524850.00%
QQQ221214C003400002022-12-05 1:50PM EST2022-12-140.020.010.020.00-112547.66%
QQQ221216C003400002022-12-08 1:11PM EST2022-12-160.010.010.02-0.01-50.00%2743,08242.19%
QQQ221223C003400002022-12-05 2:58PM EST2022-12-230.040.010.020.00-149331.64%
QQQ221230C003400002022-12-08 3:04PM EST2022-12-300.020.020.03-0.01-33.33%13,82827.54%
QQQ230106C003400002022-12-07 1:27PM EST2023-01-060.050.040.050.00-24539025.49%
QQQ230120C003400002022-12-08 3:30PM EST2023-01-200.100.100.11+0.01+11.11%7221,82023.24%
QQQ230217C003400002022-12-08 10:06AM EST2023-02-170.460.440.46+0.10+27.78%11,07022.71%
QQQ230317C003400002022-12-08 1:47PM EST2023-03-171.201.081.11+0.27+29.03%22946,32123.05%
QQQ230331C003400002022-12-08 11:16AM EST2023-03-311.521.521.56+0.25+19.69%537223.41%
QQQ230616C003400002022-12-08 2:01PM EST2023-06-164.704.654.75+0.52+12.44%85,22725.10%
QQQ230630C003400002022-12-08 10:28AM EST2023-06-305.255.125.24-0.29-5.23%415325.08%
QQQ230915C003400002022-12-08 9:58AM EST2023-09-158.548.809.06+0.39+4.79%123,89926.49%
QQQ230929C003400002022-12-06 2:59PM EST2023-09-299.309.269.76+0.58+6.65%11526.70%
QQQ231215C003400002022-12-08 2:28PM EST2023-12-1513.2513.2013.59+1.03+8.43%41,73427.71%
QQQ240119C003400002022-12-08 3:29PM EST2024-01-1914.6914.4114.90+1.12+8.25%2014,91327.72%
QQQ240315C003400002022-11-30 2:58PM EST2024-03-1520.5017.0317.720.00-17328.42%
QQQ240621C003400002022-12-06 11:39AM EST2024-06-2121.2921.2121.860.00-232428.97%
QQQ241220C003400002022-11-23 12:03PM EST2024-12-2031.7228.2229.360.00-116729.98%
QQQ250117C003400002022-12-07 11:46AM EST2025-01-1727.6227.3230.900.00-113030.38%
Opzioni Putper8 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221214P003400002022-11-16 9:35AM EST2022-12-1452.6656.1056.460.00--061.91%
QQQ221216P003400002022-12-08 3:19PM EST2022-12-1656.1456.0056.34-3.88-6.46%30,9956,59957.13%
QQQ221230P003400002022-12-07 9:29AM EST2022-12-3059.6356.3956.730.00-286142.53%
QQQ230106P003400002022-12-01 10:53AM EST2023-01-0646.7356.3756.730.00--537.26%
QQQ230120P003400002022-12-08 1:07PM EST2023-01-2056.7056.3756.62-2.10-3.57%22,42329.64%
QQQ230217P003400002022-12-08 1:54PM EST2023-02-1756.2056.4056.75-3.50-5.86%153124.22%
QQQ230317P003400002022-12-07 11:36AM EST2023-03-1760.4356.5456.890.00-51,45621.40%
QQQ230331P003400002022-12-06 9:59AM EST2023-03-3156.0056.5256.890.00-117420.05%
QQQ230616P003400002022-12-08 1:59PM EST2023-06-1657.2357.3357.65-3.70-6.07%83,04918.07%
QQQ230630P003400002022-12-07 9:38AM EST2023-06-3059.0957.4557.830.00-11,87917.94%
QQQ230915P003400002022-12-06 2:06PM EST2023-09-1560.4658.1959.160.00-1581,34017.94%
QQQ230929P003400002022-12-02 9:35AM EST2023-09-2954.6958.3059.480.00-3718.05%
QQQ231215P003400002022-12-06 3:43PM EST2023-12-1561.8359.4460.750.00-23,12517.86%
QQQ240119P003400002022-12-07 9:52AM EST2024-01-1964.0059.7161.250.00-107,20817.70%
QQQ240315P003400002022-12-02 3:23PM EST2024-03-1554.8160.4062.340.00-3217.81%
QQQ240621P003400002022-12-07 2:50PM EST2024-06-2165.1561.4663.620.00-523417.41%
QQQ241220P003400002022-11-18 3:03PM EST2024-12-2066.4564.0066.690.00-846317.50%
QQQ250117P003400002022-12-06 11:05AM EST2025-01-1766.3663.5868.490.00-18718.46%