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
281,65 +1,12 (+0,40%)
Preborsa: 08:02AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:240.00
Opzioni d'acquistoper8 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209C002400002022-11-11 12:05PM EST2022-12-0945.400.000.000.00-1110.00%
QQQ221212C002400002022-11-23 3:59PM EST2022-12-1249.110.000.000.00-110.00%
QQQ221213C002400002022-12-06 12:11PM EST2022-12-1343.340.000.000.00-34360.00%
QQQ221214C002400002022-12-05 9:58AM EST2022-12-1451.140.000.000.00-330.00%
QQQ221216C002400002022-12-07 11:52AM EST2022-12-1640.620.000.000.00-108,0560.00%
QQQ221223C002400002022-12-02 10:59AM EST2022-12-2350.520.000.000.00-40270.00%
QQQ221230C002400002022-12-05 3:19PM EST2022-12-3046.830.000.000.00-2810.00%
QQQ230120C002400002022-12-07 3:49PM EST2023-01-2042.500.000.000.00-17980.00%
QQQ230217C002400002022-12-06 10:41AM EST2023-02-1746.680.000.000.00-441480.00%
QQQ230317C002400002022-12-05 9:34AM EST2023-03-1756.350.000.000.00-24100.00%
QQQ230331C002400002022-12-01 10:34AM EST2023-03-3158.110.000.000.00-51700.00%
QQQ230616C002400002022-12-05 2:14PM EST2023-06-1659.520.000.000.00-91440.00%
QQQ230630C002400002022-11-29 12:07PM EST2023-06-3055.140.000.000.00-1360.00%
QQQ230915C002400002022-12-01 9:53AM EST2023-09-1571.640.000.000.00-2670.00%
QQQ230929C002400002022-11-30 11:17AM EST2023-09-2960.500.000.000.00--00.00%
QQQ231215C002400002022-11-30 2:16PM EST2023-12-1570.590.000.000.00-1990.00%
QQQ240119C002400002022-12-06 10:54AM EST2024-01-1967.000.000.000.00-22410.00%
QQQ240315C002400002022-11-29 9:46AM EST2024-03-1569.780.000.000.00-1200.00%
QQQ240621C002400002022-11-10 9:54AM EST2024-06-2169.230.000.000.00-142800.00%
QQQ241220C002400002022-11-08 11:13AM EST2024-12-2072.200.000.000.00-1510.00%
QQQ250117C002400002022-11-30 2:28PM EST2025-01-1786.500.000.000.00-1270.00%
Opzioni Putper8 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209P002400002022-12-07 11:49AM EST2022-12-090.010.000.000.00-1358950.00%
QQQ221212P002400002022-12-02 9:45AM EST2022-12-120.020.000.000.00-273525.00%
QQQ221213P002400002022-12-06 1:06PM EST2022-12-130.020.000.000.00-148825.00%
QQQ221214P002400002022-12-07 3:55PM EST2022-12-140.040.000.000.00-1769225.00%
QQQ221215P002400002022-12-07 2:32PM EST2022-12-150.070.000.000.00-5725.00%
QQQ221216P002400002022-12-07 3:57PM EST2022-12-160.080.000.000.00-48136,75025.00%
QQQ221223P002400002022-12-07 3:45PM EST2022-12-230.210.000.000.00-1790812.50%
QQQ221230P002400002022-12-07 3:57PM EST2022-12-300.340.000.000.00-26842,90012.50%
QQQ230106P002400002022-12-07 4:09PM EST2023-01-060.570.000.000.00-4053312.50%
QQQ230120P002400002022-12-07 3:41PM EST2023-01-201.260.000.000.00-56446,68512.50%
QQQ230217P002400002022-12-07 4:14PM EST2023-02-172.850.000.000.00-37231,8756.25%
QQQ230317P002400002022-12-07 3:55PM EST2023-03-174.300.000.000.00-6846,3496.25%
QQQ230331P002400002022-12-07 3:42PM EST2023-03-315.120.000.000.00-573,1096.25%
QQQ230616P002400002022-12-07 3:54PM EST2023-06-168.500.000.000.00-4113,2266.25%
QQQ230630P002400002022-12-07 9:40AM EST2023-06-308.500.000.000.00-11,3013.13%
QQQ230915P002400002022-12-07 9:30AM EST2023-09-1511.430.000.000.00-210,3483.13%
QQQ230929P002400002022-12-06 1:21PM EST2023-09-2911.460.000.000.00-82913.13%
QQQ231215P002400002022-12-07 2:55PM EST2023-12-1513.990.000.000.00-38,6683.13%
QQQ240119P002400002022-12-07 10:34AM EST2024-01-1914.510.000.000.00-2,00312,6063.13%
QQQ240315P002400002022-12-07 9:46AM EST2024-03-1515.570.000.000.00-4103.13%
QQQ240621P002400002022-12-06 2:00PM EST2024-06-2116.970.000.000.00-272,3063.13%
QQQ241220P002400002022-12-07 9:40AM EST2024-12-2019.960.000.000.00-103873.13%
QQQ250117P002400002022-11-29 9:45AM EST2025-01-1720.680.000.000.00-11183.13%