Italia markets close in 4 hours 34 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
281,27 +0,74 (+0,26%)
Preborsa: 06:55AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:245.00
Opzioni d'acquistoper8 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209C002450002022-12-06 2:30PM EST2022-12-0935.770.000.000.00-1240.00%
QQQ221212C002450002022-11-16 9:45AM EST2022-12-1243.350.000.000.00-100.00%
QQQ221214C002450002022-11-30 2:29PM EST2022-12-1445.620.000.000.00-1100.00%
QQQ221216C002450002022-12-02 3:53PM EST2022-12-1647.670.000.000.00-55610.00%
QQQ221230C002450002022-12-05 10:43AM EST2022-12-3046.070.000.000.00-12530.00%
QQQ230106C002450002022-12-05 3:40PM EST2023-01-0642.760.000.000.00-480.00%
QQQ230120C002450002022-12-06 3:29PM EST2023-01-2037.900.000.000.00-121,0720.00%
QQQ230217C002450002022-12-06 3:18PM EST2023-02-1740.730.000.000.00-1190.00%
QQQ230317C002450002022-12-05 1:17PM EST2023-03-1749.910.000.000.00-15670.00%
QQQ230331C002450002022-11-30 1:38PM EST2023-03-3147.740.000.000.00-13060.00%
QQQ230616C002450002022-12-05 12:53PM EST2023-06-1655.990.000.000.00-23630.00%
QQQ230630C002450002022-12-05 1:35PM EST2023-06-3056.780.000.000.00-100.00%
QQQ230915C002450002022-10-26 11:15AM EST2023-09-1561.0060.6561.820.00-21045.58%
QQQ231215C002450002022-11-18 12:20PM EST2023-12-1563.020.000.000.00-1840.00%
QQQ240119C002450002022-12-06 10:52AM EST2024-01-1963.400.000.000.00-11060.00%
QQQ240621C002450002022-11-02 10:33AM EST2024-06-2164.4975.4877.510.00-26645.25%
QQQ241220C002450002022-10-04 1:28PM EST2024-12-2076.6361.9264.210.00-13629.78%
QQQ250117C002450002022-10-11 11:04AM EST2025-01-1765.0072.0076.720.00-1238.04%
Opzioni Putper8 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209P002450002022-12-07 11:23AM EST2022-12-090.010.000.000.00-1491,50450.00%
QQQ221212P002450002022-12-06 3:21PM EST2022-12-120.010.000.000.00-560025.00%
QQQ221214P002450002022-12-06 9:55AM EST2022-12-140.050.000.000.00-1802,60325.00%
QQQ221216P002450002022-12-07 3:08PM EST2022-12-160.140.000.000.00-11536,98625.00%
QQQ221223P002450002022-12-07 3:53PM EST2022-12-230.310.000.000.00-1328112.50%
QQQ221230P002450002022-12-07 3:45PM EST2022-12-300.510.000.000.00-47425,11112.50%
QQQ230106P002450002022-12-07 3:22PM EST2023-01-060.890.000.000.00-10055612.50%
QQQ230113P002450002022-12-07 3:10PM EST2023-01-131.390.000.000.00-15024712.50%
QQQ230120P002450002022-12-07 3:59PM EST2023-01-201.660.000.000.00-53026,3596.25%
QQQ230217P002450002022-12-07 3:50PM EST2023-02-173.470.000.000.00-2186,6436.25%
QQQ230317P002450002022-12-07 3:45PM EST2023-03-175.140.000.000.00-25140,3246.25%
QQQ230331P002450002022-12-07 3:48PM EST2023-03-315.980.000.000.00-141,9136.25%
QQQ230616P002450002022-12-07 3:32PM EST2023-06-169.560.000.000.00-1345,5073.13%
QQQ230630P002450002022-12-07 11:28AM EST2023-06-3010.200.000.000.00-103.13%
QQQ230915P002450002022-12-07 12:59PM EST2023-09-1512.580.000.000.00-32,1423.13%
QQQ230929P002450002022-11-28 3:57PM EST2023-09-2913.080.000.000.00-5194613.13%
QQQ231215P002450002022-12-06 3:33PM EST2023-12-1514.890.000.000.00-101,1553.13%
QQQ240119P002450002022-12-06 11:39AM EST2024-01-1914.940.000.000.00-12,7243.13%
QQQ240315P002450002022-12-02 10:25AM EST2024-03-1514.890.000.000.00-103.13%
QQQ240621P002450002022-12-05 2:41PM EST2024-06-2117.440.000.000.00-12,0033.13%
QQQ241220P002450002022-12-01 10:05AM EST2024-12-2019.390.000.000.00-11281.56%
QQQ250117P002450002022-12-02 10:10AM EST2025-01-1720.470.000.000.00-11491.56%