Italia markets close in 3 hours 30 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
280,53-1,15 (-0,41%)
Alla chiusura: 04:00PM EST
281,72 +1,19 (+0,42%)
Preborsa: 08:00AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:200.00
Opzioni d'acquistoper8 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209C002000002022-12-05 10:30AM EST2022-12-0989.540.000.000.00-3260.00%
QQQ221212C002000002022-12-01 2:06PM EST2022-12-1293.470.000.000.00--10.00%
QQQ221216C002000002022-12-07 2:35PM EST2022-12-1681.060.000.000.00-228,7110.00%
QQQ221230C002000002022-12-01 9:37AM EST2022-12-3094.750.000.000.00-3450.00%
QQQ230120C002000002022-12-06 1:52PM EST2023-01-2082.830.000.000.00-181,2960.00%
QQQ230217C002000002022-12-02 10:07AM EST2023-02-1790.800.000.000.00-10860.00%
QQQ230317C002000002022-12-06 1:52PM EST2023-03-1785.010.000.000.00-125640.00%
QQQ230331C002000002022-11-25 10:18AM EST2023-03-3191.300.000.000.00-1600.00%
QQQ230616C002000002022-11-29 11:42AM EST2023-06-1687.590.000.000.00-55740.00%
QQQ230630C002000002022-11-18 9:57AM EST2023-06-3094.350.000.000.00-1410.00%
QQQ230915C002000002022-12-06 10:57AM EST2023-09-1593.670.000.000.00-30930.00%
QQQ231215C002000002022-12-05 10:55AM EST2023-12-15103.550.000.000.00-22410.00%
QQQ240119C002000002022-12-07 9:53AM EST2024-01-1994.500.000.000.00-14750.00%
QQQ240315C002000002022-11-28 9:57AM EST2024-03-15103.370.000.000.00--120.00%
QQQ240621C002000002022-12-07 9:47AM EST2024-06-21100.000.000.000.00-12340.00%
QQQ241220C002000002022-11-14 11:22AM EST2024-12-20111.000.000.000.00-5690.00%
QQQ250117C002000002022-12-07 2:36PM EST2025-01-17106.000.000.000.00-743200.00%
Opzioni Putper8 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209P002000002022-11-29 9:34AM EST2022-12-090.010.000.000.00-66750.00%
QQQ221212P002000002022-11-28 3:29PM EST2022-12-120.010.000.000.00-313350.00%
QQQ221216P002000002022-12-07 11:09AM EST2022-12-160.010.000.000.00-272,86950.00%
QQQ221223P002000002022-12-05 10:00AM EST2022-12-230.010.000.000.00-116925.00%
QQQ221230P002000002022-12-06 3:23PM EST2022-12-300.030.000.000.00-112,34625.00%
QQQ230106P002000002022-12-02 3:18PM EST2023-01-060.060.000.000.00-314325.00%
QQQ230120P002000002022-12-07 2:47PM EST2023-01-200.180.000.000.00-10114,94725.00%
QQQ230217P002000002022-12-07 3:57PM EST2023-02-170.570.000.000.00-577,69212.50%
QQQ230317P002000002022-12-07 2:00PM EST2023-03-171.110.000.000.00-25828,37512.50%
QQQ230331P002000002022-12-07 12:48PM EST2023-03-311.390.000.000.00-252,98912.50%
QQQ230616P002000002022-12-07 3:53PM EST2023-06-163.100.000.000.00-1,34918,04112.50%
QQQ230630P002000002022-12-07 12:14PM EST2023-06-303.400.000.000.00-142,96312.50%
QQQ230915P002000002022-12-07 3:55PM EST2023-09-155.000.000.000.00-154,7186.25%
QQQ230929P002000002022-12-07 10:49AM EST2023-09-295.090.000.000.00-3406.25%
QQQ231215P002000002022-12-07 3:56PM EST2023-12-156.510.000.000.00-428,8926.25%
QQQ240119P002000002022-12-07 3:26PM EST2024-01-197.010.000.000.00-127,2136.25%
QQQ240315P002000002022-12-07 10:21AM EST2024-03-157.700.000.000.00-204,0216.25%
QQQ240621P002000002022-12-07 11:00AM EST2024-06-219.040.000.000.00-1,0006,0196.25%
QQQ241220P002000002022-12-07 4:00PM EST2024-12-2011.480.000.000.00-105,0846.25%
QQQ250117P002000002022-12-07 4:00PM EST2025-01-1711.600.000.000.00-107286.25%