Italia markets open in 7 hours 53 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
293,95 +0,59 (+0,20%)
Dopo ore: 07:07PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:230.00
Opzioni d'acquistoper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221201C002300002022-11-29 3:19PM EST2022-12-0150.5063.3263.790.00-315221.48%
QQQ221202C002300002022-11-30 9:47AM EST2022-12-0251.4463.3763.72-1.51-2.85%441155.47%
QQQ221205C002300002022-11-02 8:36AM EST2022-12-0546.0563.3863.790.00--1101.17%
QQQ221207C002300002022-11-09 2:59PM EST2022-12-0735.0763.4263.850.00-343488.18%
QQQ221209C002300002022-11-16 9:48AM EST2022-12-0957.0663.5263.940.00-12981.64%
QQQ221212C002300002022-11-29 1:55PM EST2022-12-1250.7463.5463.960.00-1171.34%
QQQ221214C002300002022-11-18 11:38AM EST2022-12-1454.9463.6164.030.00-1067.97%
QQQ221216C002300002022-11-30 2:30PM EST2022-12-1660.5063.7464.16+5.05+9.11%169166.55%
QQQ221223C002300002022-11-21 10:39AM EST2022-12-2353.2963.7664.230.00-3356.27%
QQQ221230C002300002022-11-25 11:47AM EST2022-12-3057.8863.8864.230.00-17150.12%
QQQ230120C002300002022-11-29 11:20AM EST2023-01-2055.1264.7465.06+3.77+7.34%6075446.81%
QQQ230217C002300002022-11-22 3:04PM EST2023-02-1759.1066.3366.650.00-104745.01%
QQQ230317C002300002022-11-30 12:38PM EST2023-03-1756.3168.0368.42-9.47-14.40%1023044.39%
QQQ230331C002300002022-11-15 11:15AM EST2023-03-3168.2768.4968.860.00-112942.96%
QQQ230616C002300002022-11-25 12:53PM EST2023-06-1668.0673.2373.710.00-259642.93%
QQQ230630C002300002022-11-18 3:40PM EST2023-06-3067.2073.5474.070.00-505542.11%
QQQ230915C002300002022-11-03 8:30AM EST2023-09-1554.7577.6978.950.00-22442.91%
QQQ230929C002300002022-11-23 11:56AM EST2023-09-2972.5678.0379.340.00-1142.41%
QQQ231215C002300002022-11-11 1:32PM EST2023-12-1578.5681.8383.400.00-23042.55%
QQQ240119C002300002022-11-30 3:29PM EST2024-01-1981.8182.8084.46+5.81+7.64%220141.86%
QQQ240621C002300002022-11-22 1:19PM EST2024-06-2182.9388.9391.010.00-48041.67%
QQQ241220C002300002022-11-29 11:07AM EST2024-12-2085.6793.7196.960.00-21140.85%
QQQ250117C002300002022-11-23 3:05PM EST2025-01-1792.7093.1498.000.00-22640.89%
Opzioni Putper1 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221202P002300002022-11-28 12:10PM EST2022-12-020.010.000.010.00-2924,403106.25%
QQQ221205P002300002022-11-21 12:58PM EST2022-12-050.020.000.020.00-3565070.31%
QQQ221207P002300002022-11-30 10:26AM EST2022-12-070.010.000.02-0.01-50.00%162559.38%
QQQ221209P002300002022-11-30 2:50PM EST2022-12-090.010.010.02-0.01-50.00%1681654.69%
QQQ221212P002300002022-11-29 11:24AM EST2022-12-120.020.000.020.00-285548.44%
QQQ221214P002300002022-11-30 3:46PM EST2022-12-140.040.020.04-0.03-42.86%1132248.44%
QQQ221216P002300002022-11-30 3:56PM EST2022-12-160.040.040.05-0.07-63.64%12139,36546.48%
QQQ221223P002300002022-11-30 4:13PM EST2022-12-230.090.070.10-0.15-62.50%5360942.09%
QQQ221230P002300002022-11-30 4:12PM EST2022-12-300.150.130.16-0.21-58.33%61714,36339.31%
QQQ230106P002300002022-11-30 3:46PM EST2023-01-060.260.230.27-0.32-55.17%613,12738.26%
QQQ230120P002300002022-11-30 4:09PM EST2023-01-200.540.500.55-0.49-47.57%1,24728,59236.79%
QQQ230217P002300002022-11-30 3:57PM EST2023-02-171.361.291.36-0.83-37.90%1,20617,41835.67%
QQQ230317P002300002022-11-30 3:57PM EST2023-03-172.322.182.29-1.10-32.16%5,09242,28734.91%
QQQ230331P002300002022-11-30 3:17PM EST2023-03-312.862.692.80-1.23-30.07%2551634.72%
QQQ230616P002300002022-11-30 3:55PM EST2023-06-165.325.125.31-1.71-24.32%2186,41533.19%
QQQ230630P002300002022-11-30 3:09PM EST2023-06-305.955.475.68-0.47-7.32%1261,61832.84%
QQQ230915P002300002022-11-30 3:39PM EST2023-09-158.047.597.84-1.75-17.88%13,32831.72%
QQQ230929P002300002022-11-30 2:12PM EST2023-09-298.847.938.21-0.46-4.95%11,46131.55%
QQQ231215P002300002022-11-30 3:44PM EST2023-12-1510.129.6510.01-1.73-14.60%417,54430.57%
QQQ240119P002300002022-11-30 2:10PM EST2024-01-1911.0610.1610.53-0.88-7.37%28,22929.90%
QQQ240315P002300002022-11-14 2:50PM EST2024-03-1512.9011.1511.700.00-2129.40%
QQQ240621P002300002022-11-22 1:34PM EST2024-06-2114.7112.8513.390.00-11,03728.45%
QQQ241220P002300002022-11-28 3:33PM EST2024-12-2018.0015.2616.430.00-553627.34%
QQQ250117P002300002022-11-28 3:33PM EST2025-01-1718.3815.5118.500.00-529728.52%