Italia markets open in 8 hours 58 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
293,80 +0,44 (+0,15%)
Dopo ore: 06:02PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:235.00
Opzioni d'acquistoper30 novembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221130C002350002022-11-02 1:51PM EST2022-11-3038.2857.2159.410.00--1277.54%
QQQ221202C002350002022-11-22 11:41AM EST2022-12-0248.4058.3858.740.00-1235118.36%
QQQ221205C002350002022-11-03 9:54AM EST2022-12-0531.1058.3858.790.00--185.25%
QQQ221207C002350002022-11-18 3:39PM EST2022-12-0750.5758.4258.850.00-1276.17%
QQQ221209C002350002022-11-11 12:31PM EST2022-12-0951.5758.5358.950.00-1671.92%
QQQ221214C002350002022-11-18 11:14AM EST2022-12-1450.0658.6359.060.00-1161.33%
QQQ221216C002350002022-11-28 3:50PM EST2022-12-1647.9558.7759.190.00-11,13460.35%
QQQ221230C002350002022-11-29 9:39AM EST2022-12-3048.2158.8759.240.00-104147.97%
QQQ230106C002350002022-11-25 10:14AM EST2023-01-0653.6459.1259.460.00-2145.48%
QQQ230120C002350002022-11-25 10:26AM EST2023-01-2054.7059.9160.230.00-127444.20%
QQQ230217C002350002022-10-28 10:24AM EST2023-02-1750.9855.6856.190.00-800.00%
QQQ230317C002350002022-11-21 12:06PM EST2023-03-1753.8963.4963.830.00-216742.58%
QQQ230331C002350002022-10-28 2:54PM EST2023-03-3156.4058.1858.760.00-39620.70%
QQQ230616C002350002022-11-22 1:23PM EST2023-06-1662.0069.0269.490.00-54441.77%
QQQ230630C002350002022-10-18 1:37PM EST2023-06-3054.8663.3363.830.00-123130.31%
QQQ230915C002350002022-11-02 2:47PM EST2023-09-1553.9473.6774.560.00-11241.43%
QQQ230929C002350002022-10-17 9:10AM EST2023-09-2957.8665.9067.160.00-1130.50%
QQQ231215C002350002022-11-23 10:03AM EST2023-12-1574.5277.9779.540.00-14641.69%
QQQ240119C002350002022-11-30 3:24PM EST2024-01-1977.7779.0980.59+8.70+12.60%49340.99%
QQQ240315C002350002022-11-11 3:50PM EST2024-03-1576.2281.5583.550.00--041.36%
QQQ240621C002350002022-11-15 11:48AM EST2024-06-2186.0085.3087.380.00-607640.97%
QQQ241220C002350002022-11-14 3:12PM EST2024-12-2088.9190.2793.500.00-2440.26%
QQQ250117C002350002022-11-23 12:57PM EST2025-01-1787.8390.0094.500.00-1340.26%
Opzioni Putper30 novembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221130P002350002022-11-28 2:12PM EST2022-11-300.010.000.010.00-51,308137.50%
QQQ221202P002350002022-11-30 2:13PM EST2022-12-020.010.000.010.00-101,71978.13%
QQQ221205P002350002022-11-29 11:17AM EST2022-12-050.010.000.020.00-353459.38%
QQQ221207P002350002022-11-30 10:26AM EST2022-12-070.010.000.02-0.01-50.00%136651.56%
QQQ221209P002350002022-11-30 1:43PM EST2022-12-090.020.010.020.00-553548.83%
QQQ221212P002350002022-11-28 9:37AM EST2022-12-120.050.010.020.00-101,07242.97%
QQQ221214P002350002022-11-30 3:40PM EST2022-12-140.050.030.05-0.06-54.55%234,29944.14%
QQQ221216P002350002022-11-30 3:49PM EST2022-12-160.060.050.07-0.11-64.71%12025,17343.16%
QQQ221223P002350002022-11-30 3:44PM EST2022-12-230.140.100.12-0.18-56.25%6619338.97%
QQQ221230P002350002022-11-30 3:51PM EST2022-12-300.210.180.21-0.27-56.25%1452,79837.11%
QQQ230106P002350002022-11-30 3:45PM EST2023-01-060.320.280.33-0.40-55.56%3312936.04%
QQQ230120P002350002022-11-30 3:59PM EST2023-01-200.680.640.69-0.66-49.25%2,7579,75435.25%
QQQ230217P002350002022-11-30 3:42PM EST2023-02-171.591.561.63-1.10-40.89%3823,79534.42%
QQQ230317P002350002022-11-30 3:58PM EST2023-03-172.702.592.68-1.32-32.84%16224,29933.86%
QQQ230331P002350002022-11-30 2:30PM EST2023-03-313.543.143.25-1.28-26.56%72,67033.73%
QQQ230616P002350002022-11-30 3:32PM EST2023-06-166.095.905.99-1.85-23.30%112,19132.44%
QQQ230630P002350002022-11-30 2:09PM EST2023-06-307.116.146.38-1.35-15.96%1553032.10%
QQQ230915P002350002022-11-30 2:09PM EST2023-09-159.418.418.66-0.65-6.46%22,63631.05%
QQQ230929P002350002022-11-30 2:52PM EST2023-09-299.588.769.07-0.71-6.90%413830.92%
QQQ231215P002350002022-11-28 11:01AM EST2023-12-1512.4510.5610.950.00-12,69529.98%
QQQ240119P002350002022-11-30 3:34PM EST2024-01-1911.6311.1011.51-1.49-11.36%731,31129.35%
QQQ240315P002350002022-11-15 10:56AM EST2024-03-1513.6912.1812.680.00-2328.82%
QQQ240621P002350002022-11-18 3:08PM EST2024-06-2116.3013.9514.430.00-539027.91%
QQQ241220P002350002022-11-28 9:30AM EST2024-12-2018.6916.4217.620.00-414026.89%
QQQ250117P002350002022-11-30 3:07PM EST2025-01-1717.8016.6619.94-1.40-7.29%122228.21%