Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
293,36+12,79 (+4,56%)
Alla chiusura: 04:00PM EST
293,86 +0,50 (+0,17%)
Dopo ore: 05:57PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:215.00
Opzioni d'acquistoper30 novembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221202C002150002022-11-09 12:58PM EST2022-12-0251.9578.3778.710.00-15156.64%
QQQ221214C002150002022-11-21 3:02PM EST2022-12-1467.9178.5779.000.00--279.79%
QQQ221216C002150002022-11-15 10:50AM EST2022-12-1676.7378.6979.110.00-1087578.08%
QQQ221223C002150002022-11-11 12:49PM EST2022-12-2371.4378.7279.160.00-1166.55%
QQQ221230C002150002022-11-04 3:01PM EST2022-12-3052.0078.7779.130.00-203458.74%
QQQ230120C002150002022-10-26 11:48AM EST2023-01-2070.0072.9573.420.00-200.00%
QQQ230217C002150002022-11-10 2:29PM EST2023-02-1768.5780.6280.980.00-3350.54%
QQQ230317C002150002022-11-17 9:30AM EST2023-03-1771.3081.9882.360.00-72848.98%
QQQ230331C002150002022-11-30 1:57PM EST2023-03-3174.6882.3082.70+4.28+6.08%126747.23%
QQQ230616C002150002022-11-11 2:50PM EST2023-06-1682.6786.2786.760.00-11646.27%
QQQ230630C002150002022-11-23 11:16AM EST2023-06-3083.2186.5087.040.00-12245.28%
QQQ230915C002150002022-11-03 12:29PM EST2023-09-1564.3190.0591.500.00-2445.95%
QQQ230929C002150002022-11-14 11:28AM EST2023-09-2984.8890.3291.820.00-1045.35%
QQQ231215C002150002022-11-22 3:36PM EST2023-12-1588.0593.8095.340.00-51445.04%
QQQ240119C002150002022-11-29 3:29PM EST2024-01-1984.0794.6296.250.00-37344.20%
QQQ240315C002150002022-11-18 2:28PM EST2024-03-1589.8896.8298.850.00-4444.37%
QQQ240621C002150002022-11-07 9:51AM EST2024-06-2177.10100.18102.240.00-787743.71%
QQQ250117C002150002022-11-29 12:44PM EST2025-01-1797.20104.00108.800.00-5642.75%
Opzioni Putper30 novembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221202P002150002022-11-21 1:51PM EST2022-12-020.010.000.010.00-510,419106.25%
QQQ221205P002150002022-11-16 3:58PM EST2022-12-050.030.000.020.00-15981.25%
QQQ221207P002150002022-11-17 12:39PM EST2022-12-070.030.000.020.00-91170.31%
QQQ221209P002150002022-11-28 3:48PM EST2022-12-090.010.000.010.00-187359.38%
QQQ221212P002150002022-11-23 11:16AM EST2022-12-120.010.000.020.00-25015854.69%
QQQ221214P002150002022-11-30 1:47PM EST2022-12-140.010.000.02-0.03-75.00%218550.78%
QQQ221216P002150002022-11-30 3:45PM EST2022-12-160.020.010.03-0.02-50.00%5511,96751.17%
QQQ221223P002150002022-11-30 3:46PM EST2022-12-230.050.040.05-0.04-44.44%2254747.27%
QQQ221230P002150002022-11-30 3:46PM EST2022-12-300.070.060.08-0.08-53.33%1,6422,47543.95%
QQQ230120P002150002022-11-30 4:03PM EST2023-01-200.280.270.31-0.27-49.09%74729,64440.77%
QQQ230217P002150002022-11-30 3:59PM EST2023-02-170.800.740.80-0.45-36.00%2,2052,94938.71%
QQQ230317P002150002022-11-30 3:59PM EST2023-03-171.401.371.43-0.75-34.88%9314,39537.57%
QQQ230331P002150002022-11-30 3:06PM EST2023-03-311.891.701.81-0.78-29.21%286137.33%
QQQ230616P002150002022-11-30 3:36PM EST2023-06-163.743.553.71-1.25-25.05%266,90035.30%
QQQ230630P002150002022-11-29 3:17PM EST2023-06-305.153.834.010.00-14,28334.92%
QQQ230915P002150002022-11-30 1:42PM EST2023-09-156.645.555.79-0.61-8.41%218,61933.61%
QQQ230929P002150002022-11-21 12:58PM EST2023-09-297.685.776.180.00-1014633.56%
QQQ231215P002150002022-11-30 10:13AM EST2023-12-158.957.277.62-0.28-3.03%104,60532.27%
QQQ240119P002150002022-11-30 4:07PM EST2024-01-197.787.718.08-1.84-19.13%43,28831.56%
QQQ240315P002150002022-11-30 3:57PM EST2024-03-158.798.559.07-5.13-36.85%6230.96%
QQQ240621P002150002022-11-08 1:07PM EST2024-06-2113.1610.0510.550.00-635729.91%
QQQ241220P002150002022-11-25 9:43AM EST2024-12-2013.8312.1613.180.00-612428.60%
QQQ250117P002150002022-11-25 9:43AM EST2025-01-1714.2812.4115.500.00-64630.19%