Italia markets close in 3 hours 28 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
281,67 +1,14 (+0,41%)
Preborsa: 08:02AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:220.00
Opzioni d'acquistoper8 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221212C002200002022-11-23 10:54AM EST2022-12-1269.170.000.000.00--00.00%
QQQ221214C002200002022-11-21 12:36PM EST2022-12-1462.670.000.000.00--20.00%
QQQ221216C002200002022-12-07 12:09PM EST2022-12-1660.430.000.000.00-11,8850.00%
QQQ221223C002200002022-12-07 10:24AM EST2022-12-2360.240.000.000.00-120.00%
QQQ221230C002200002022-12-01 2:51PM EST2022-12-3074.770.000.000.00-1260.00%
QQQ230120C002200002022-12-07 3:51PM EST2023-01-2061.470.000.000.00-42600.00%
QQQ230217C002200002022-12-06 9:42AM EST2023-02-1768.580.000.000.00-5140.00%
QQQ230317C002200002022-12-07 3:13PM EST2023-03-1764.430.000.000.00-11390.00%
QQQ230331C002200002022-12-06 9:50AM EST2023-03-3170.000.000.000.00-1770.00%
QQQ230616C002200002022-12-01 11:47AM EST2023-06-1681.680.000.000.00-1510.00%
QQQ230630C002200002022-09-30 10:38AM EST2023-06-3068.8473.4974.350.00-11349.08%
QQQ230915C002200002022-10-11 11:13AM EST2023-09-1565.3772.5874.530.00-5542.10%
QQQ230929C002200002022-10-21 2:13PM EST2023-09-2973.5279.3780.590.00-1049.39%
QQQ231215C002200002022-11-25 11:00AM EST2023-12-1585.240.000.000.00-46,1110.00%
QQQ240119C002200002022-11-25 10:56AM EST2024-01-1986.440.000.000.00-283020.00%
QQQ240315C002200002022-11-21 10:18AM EST2024-03-1585.500.000.000.00--20.00%
QQQ240621C002200002022-11-21 3:05PM EST2024-06-2188.680.000.000.00-20430.00%
QQQ241220C002200002022-12-07 11:33AM EST2024-12-2089.970.000.000.00-240.00%
QQQ250117C002200002022-11-30 2:30PM EST2025-01-1799.950.000.000.00-1200.00%
Opzioni Putper8 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209P002200002022-12-06 12:15PM EST2022-12-090.010.000.000.00-144550.00%
QQQ221212P002200002022-11-23 11:18AM EST2022-12-120.010.000.000.00-30032850.00%
QQQ221214P002200002022-11-30 11:22AM EST2022-12-140.030.000.000.00-2225950.00%
QQQ221216P002200002022-12-07 4:04PM EST2022-12-160.020.000.000.00-6828,36125.00%
QQQ221223P002200002022-12-07 9:37AM EST2022-12-230.050.000.000.00-430725.00%
QQQ221230P002200002022-12-07 1:56PM EST2022-12-300.100.000.000.00-20323,84325.00%
QQQ230106P002200002022-12-07 3:35PM EST2023-01-060.170.000.000.00-5420612.50%
QQQ230120P002200002022-12-07 10:51AM EST2023-01-200.440.000.000.00-5518,63812.50%
QQQ230217P002200002022-12-07 4:11PM EST2023-02-171.220.000.000.00-83217,95112.50%
QQQ230317P002200002022-12-07 3:37PM EST2023-03-172.160.000.000.00-23116,32512.50%
QQQ230331P002200002022-12-07 2:46PM EST2023-03-312.700.000.000.00-361,1996.25%
QQQ230616P002200002022-12-07 4:11PM EST2023-06-165.200.000.000.00-2224,2836.25%
QQQ230630P002200002022-12-07 10:28AM EST2023-06-305.540.000.000.00-13,2956.25%
QQQ230915P002200002022-12-07 2:03PM EST2023-09-157.800.000.000.00-30113,7076.25%
QQQ230929P002200002022-12-06 1:11PM EST2023-09-297.770.000.000.00-12836.25%
QQQ231215P002200002022-12-02 9:40AM EST2023-12-158.600.000.000.00-1198,1506.25%
QQQ240119P002200002022-12-06 1:35PM EST2024-01-199.880.000.000.00-2112,0656.25%
QQQ240315P002200002022-11-07 1:33PM EST2024-03-1514.1811.0011.400.00--129.85%
QQQ240621P002200002022-12-07 2:03PM EST2024-06-2112.900.000.000.00-3004,4853.13%
QQQ241220P002200002022-11-23 11:42AM EST2024-12-2014.560.000.000.00-505603.13%
QQQ250117P002200002022-11-29 11:15AM EST2025-01-1716.000.000.000.00-31433.13%