Italia markets open in 8 hours 59 minutes

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
294,01 +0,65 (+0,22%)
Dopo ore: 06:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:225.00
Opzioni d'acquistoper30 novembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221130C002250002022-11-08 2:05PM EST2022-11-3044.1267.2169.410.00-57320.90%
QQQ221202C002250002022-11-17 11:24AM EST2022-12-0258.0368.3768.710.00-318136.33%
QQQ221207C002250002022-11-10 9:39AM EST2022-12-0751.0168.4268.830.00--388.38%
QQQ221209C002250002022-11-11 12:47PM EST2022-12-0961.2268.5268.920.00--483.01%
QQQ221214C002250002022-11-21 3:02PM EST2022-12-1457.9968.6069.030.00--170.51%
QQQ221216C002250002022-11-30 11:30AM EST2022-12-1656.9568.7569.15+0.89+1.59%24,83669.39%
QQQ221230C002250002022-11-11 1:33PM EST2022-12-3064.0668.8469.190.00-22952.39%
QQQ230120C002250002022-11-30 2:35PM EST2023-01-2066.1469.6069.93+1.11+1.71%120048.69%
QQQ230217C002250002022-11-18 10:31AM EST2023-02-1764.2071.0571.410.00-11046.67%
QQQ230317C002250002022-11-23 11:54AM EST2023-03-1767.8172.6473.020.00-113245.71%
QQQ230331C002250002022-11-18 12:50PM EST2023-03-3164.5073.0473.430.00-211944.22%
QQQ230616C002250002022-11-25 10:57AM EST2023-06-1672.4477.5178.000.00-11343.93%
QQQ230630C002250002022-09-14 8:45AM EST2023-06-3083.4861.2362.120.00-10110.00%
QQQ230915C002250002022-10-20 9:51AM EST2023-09-1568.5575.1276.290.00-17033.66%
QQQ230929C002250002022-11-17 9:30AM EST2023-09-2972.5082.0983.390.00-7743.24%
QQQ231215C002250002022-11-17 10:26AM EST2023-12-1578.9985.7587.310.00-14243.31%
QQQ240119C002250002022-11-30 3:40PM EST2024-01-1985.6586.8888.13+10.61+14.14%68142.36%
QQQ240621C002250002022-10-26 11:48AM EST2024-06-2185.3887.2989.210.00-24421337.20%
QQQ241220C002250002022-11-29 11:07AM EST2024-12-2089.1097.23100.480.00-21441.40%
QQQ250117C002250002022-11-30 1:37PM EST2025-01-1792.2796.65101.50+1.27+1.40%13341.44%
Opzioni Putper30 novembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221130P002250002022-11-21 11:42AM EST2022-11-300.010.000.010.00-111,074162.50%
QQQ221202P002250002022-11-22 3:28PM EST2022-12-020.010.000.010.00-3501,43593.75%
QQQ221205P002250002022-11-23 11:36AM EST2022-12-050.010.000.020.00-130070.31%
QQQ221207P002250002022-11-23 9:42AM EST2022-12-070.010.000.010.00-340456.25%
QQQ221209P002250002022-11-30 3:53PM EST2022-12-090.020.000.01+0.01+100.00%167151.56%
QQQ221212P002250002022-11-22 12:56PM EST2022-12-120.040.000.020.00-249450.78%
QQQ221214P002250002022-11-30 2:38PM EST2022-12-140.020.010.03-0.04-66.67%1736549.02%
QQQ221216P002250002022-11-30 3:43PM EST2022-12-160.030.030.04-0.05-62.50%75843,97947.46%
QQQ221223P002250002022-11-30 3:43PM EST2022-12-230.080.050.08-0.09-52.94%3661143.36%
QQQ221230P002250002022-11-30 4:08PM EST2022-12-300.120.100.13-0.13-52.00%6399,75940.53%
QQQ230106P002250002022-11-30 4:01PM EST2023-01-060.200.170.21-0.23-53.49%142,57839.16%
QQQ230120P002250002022-11-30 4:06PM EST2023-01-200.440.420.45-0.38-46.34%9478,93437.82%
QQQ230217P002250002022-11-30 3:54PM EST2023-02-171.111.071.13-0.82-42.49%3155,94836.45%
QQQ230317P002250002022-11-30 3:57PM EST2023-03-171.941.901.95-1.00-34.01%25217,87535.65%
QQQ230331P002250002022-11-30 3:39PM EST2023-03-312.432.312.41-1.01-29.36%1043635.43%
QQQ230616P002250002022-11-30 3:54PM EST2023-06-164.734.534.72-1.62-25.51%316,39033.83%
QQQ230630P002250002022-11-30 2:44PM EST2023-06-305.414.855.05-1.23-18.52%774033.44%
QQQ230915P002250002022-11-30 3:57PM EST2023-09-157.106.857.09-1.55-17.92%213,05932.30%
QQQ230929P002250002022-11-30 2:46PM EST2023-09-297.937.157.45-0.30-3.65%338832.14%
QQQ231215P002250002022-11-30 3:44PM EST2023-12-159.228.789.15-1.81-16.41%63,25431.10%
QQQ240119P002250002022-11-30 2:58PM EST2024-01-1910.059.279.66-0.85-7.80%35,67330.43%
QQQ240315P002250002022-11-29 2:48PM EST2024-03-1512.5110.2410.730.00-2229.85%
QQQ240621P002250002022-11-18 1:44PM EST2024-06-2114.1511.8512.390.00-142428.92%
QQQ241220P002250002022-11-29 12:38PM EST2024-12-2016.8014.1815.290.00-41427.74%
QQQ250117P002250002022-11-30 2:43PM EST2025-01-1716.4414.3917.50-0.57-3.35%35229.10%