Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
292,55-1,17 (-0,40%)
Alla chiusura: 04:00PM EST
291,94 -0,61 (-0,21%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C002500002022-12-02 1:12PM EST2022-12-0539.9942.1642.46+9.33+30.43%12320.00%
QQQ221207C002500002022-12-02 10:54AM EST2022-12-0740.9042.2242.51-1.48-3.49%2440.00%
QQQ221209C002500002022-12-02 3:06PM EST2022-12-0942.8042.3342.62-1.40-3.17%195653.52%
QQQ221212C002500002022-12-02 4:02PM EST2022-12-1242.6142.3542.65+2.86+7.19%15045.80%
QQQ221214C002500002022-12-02 3:39PM EST2022-12-1442.4242.4742.76-1.42-3.24%155246.39%
QQQ221216C002500002022-12-02 3:31PM EST2022-12-1643.0242.6342.92-0.98-2.23%277,36647.07%
QQQ221223C002500002022-12-02 4:01PM EST2022-12-2342.8942.7343.00+4.29+11.11%14639.36%
QQQ221230C002500002022-12-02 10:00AM EST2022-12-3040.4642.8843.10-4.09-9.18%149235.25%
QQQ230120C002500002022-12-02 3:16PM EST2023-01-2045.2144.2544.47-1.02-2.21%132,10235.77%
QQQ230217C002500002022-12-02 12:58PM EST2023-02-1745.2446.6346.84-3.16-6.53%553236.88%
QQQ230317C002500002022-12-02 12:09PM EST2023-03-1748.3648.9649.19-2.87-5.60%221,13737.44%
QQQ230331C002500002022-12-02 11:57AM EST2023-03-3149.0049.6849.95-2.33-4.54%1331636.82%
QQQ230616C002500002022-11-30 2:07PM EST2023-06-1652.5555.5055.840.00-283837.94%
QQQ230630C002500002022-12-02 12:04PM EST2023-06-3055.1755.9256.31+8.13+17.28%308337.33%
QQQ230915C002500002022-11-22 1:24PM EST2023-09-1555.9060.8161.590.00-2170138.27%
QQQ230929C002500002022-10-20 11:27AM EST2023-09-2949.7556.6257.690.00--132.80%
QQQ231215C002500002022-11-30 3:04PM EST2023-12-1564.7065.6666.550.00-482438.38%
QQQ240119C002500002022-12-02 2:35PM EST2024-01-1965.9166.8467.80-0.80-1.20%1593737.92%
QQQ240315C002500002022-11-14 9:34AM EST2024-03-1566.5569.4371.010.00-1138.46%
QQQ240621C002500002022-11-21 10:49AM EST2024-06-2167.3573.3975.020.00-4010638.22%
QQQ241220C002500002022-12-02 3:51PM EST2024-12-2079.9479.4181.75+14.94+22.98%111637.96%
QQQ250117C002500002022-12-01 2:50PM EST2025-01-1784.2978.5083.180.00-1314138.26%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P002500002022-12-02 9:30AM EST2022-12-050.010.000.010.00-142970.31%
QQQ221206P002500002022-11-30 3:10PM EST2022-12-060.020.000.010.00-20025357.81%
QQQ221207P002500002022-12-01 9:46AM EST2022-12-070.010.000.010.00-2527550.00%
QQQ221209P002500002022-12-02 3:29PM EST2022-12-090.010.010.020.00-193,52246.09%
QQQ221212P002500002022-12-02 2:51PM EST2022-12-120.010.010.02-0.01-50.00%1098537.89%
QQQ221214P002500002022-12-02 3:46PM EST2022-12-140.090.070.09-0.01-10.00%2225040.92%
QQQ221216P002500002022-12-02 4:08PM EST2022-12-160.110.110.13-0.03-21.43%2,99559,88539.65%
QQQ221223P002500002022-12-02 4:01PM EST2022-12-230.220.210.24-0.06-21.43%3871,62035.16%
QQQ221230P002500002022-12-02 4:11PM EST2022-12-300.330.330.35-0.09-21.43%10,4616,38132.32%
QQQ230106P002500002022-12-02 3:25PM EST2023-01-060.550.530.57-0.11-16.67%39523131.67%
QQQ230120P002500002022-12-02 4:07PM EST2023-01-201.181.161.19-0.15-11.28%1,63455,72031.48%
QQQ230217P002500002022-12-02 3:56PM EST2023-02-172.682.662.72-0.19-6.62%41122,54431.59%
QQQ230317P002500002022-12-02 4:04PM EST2023-03-174.104.124.19-0.12-2.84%1,41486,17131.28%
QQQ230331P002500002022-12-02 3:18PM EST2023-03-314.774.864.95-0.10-2.05%3026,25431.25%
QQQ230616P002500002022-12-02 4:11PM EST2023-06-168.188.188.31+0.03+0.37%22643,66030.18%
QQQ230630P002500002022-12-02 3:35PM EST2023-06-308.748.618.79+0.17+1.98%31,99529.91%
QQQ230915P002500002022-12-02 3:40PM EST2023-09-1511.3911.2111.45+0.17+1.52%72,53828,95629.04%
QQQ230929P002500002022-12-02 1:56PM EST2023-09-2912.2311.6011.85+0.63+5.43%25,05928.85%
QQQ231215P002500002022-12-02 12:10PM EST2023-12-1514.2013.6713.97+0.44+3.20%6525,68628.04%
QQQ240119P002500002022-12-02 3:56PM EST2024-01-1914.5014.3314.66+0.17+1.19%2017,03327.53%
QQQ240315P002500002022-12-01 12:24PM EST2024-03-1516.1015.5415.940.00-611627.05%
QQQ240621P002500002022-11-30 3:57PM EST2024-06-2118.0017.4317.900.00-18,94826.27%
QQQ241220P002500002022-12-01 10:05AM EST2024-12-2020.6920.6021.220.00-11,73025.28%
QQQ250117P002500002022-12-02 10:06AM EST2025-01-1722.3320.9523.00-0.09-0.40%11,20526.08%