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:255.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C002550002022-12-02 10:34AM EST2022-12-0535.7737.1737.47-3.21-8.23%2270.00%
QQQ221207C002550002022-11-10 11:00AM EST2022-12-0725.5337.2237.520.00-1240.00%
QQQ221209C002550002022-11-30 4:04PM EST2022-12-0938.7637.3337.630.00-439848.44%
QQQ221212C002550002022-12-02 9:36AM EST2022-12-1235.5737.3637.66+0.57+1.63%38441.31%
QQQ221214C002550002022-11-30 2:28PM EST2022-12-1435.7237.5037.810.00-35242.92%
QQQ221216C002550002022-12-02 3:37PM EST2022-12-1637.3737.6937.99-1.70-4.35%122,61843.56%
QQQ221223C002550002022-11-29 10:00AM EST2022-12-2328.8837.8038.080.00-5911036.45%
QQQ221230C002550002022-12-02 10:17AM EST2022-12-3036.7437.9438.29-3.14-7.87%822333.74%
QQQ230106C002550002022-11-25 10:03AM EST2023-01-0634.8238.4238.700.00-2233.44%
QQQ230120C002550002022-12-02 10:19AM EST2023-01-2038.2739.6439.93-4.54-10.61%11,47734.62%
QQQ230217C002550002022-12-02 10:41AM EST2023-02-1740.8542.2842.53+7.21+21.43%5011635.80%
QQQ230317C002550002022-12-01 3:36PM EST2023-03-1746.7944.7645.000.00-43097936.34%
QQQ230331C002550002022-12-01 2:38PM EST2023-03-3147.2245.5545.820.00-942135.80%
QQQ230616C002550002022-11-23 3:27PM EST2023-06-1650.0051.5851.920.00-3069537.00%
QQQ230630C002550002022-11-29 3:07PM EST2023-06-3043.6652.0452.410.00-305436.42%
QQQ230915C002550002022-11-15 3:50PM EST2023-09-1556.8757.1457.860.00-210237.47%
QQQ231215C002550002022-11-14 2:41PM EST2023-12-1561.0462.0562.950.00-117237.66%
QQQ240119C002550002022-11-23 10:52AM EST2024-01-1962.0263.2964.250.00-223937.24%
QQQ240315C002550002022-11-08 9:50AM EST2024-03-1550.2065.8967.470.00-2337.76%
QQQ240621C002550002022-11-29 9:35AM EST2024-06-2164.2070.0971.530.00-102437.55%
QQQ241220C002550002022-10-27 1:01PM EST2024-12-2066.1672.8075.620.00-4035.47%
QQQ250117C002550002022-11-30 2:33PM EST2025-01-1776.5875.5079.970.00-72637.76%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P002550002022-12-01 12:20PM EST2022-12-050.010.000.010.00-10226262.50%
QQQ221207P002550002022-11-30 3:57PM EST2022-12-070.020.000.010.00-1223146.88%
QQQ221209P002550002022-12-02 3:56PM EST2022-12-090.010.010.02-0.01-50.00%3998041.02%
QQQ221212P002550002022-12-02 12:57PM EST2022-12-120.030.010.03-0.01-25.00%989534.96%
QQQ221214P002550002022-12-02 3:31PM EST2022-12-140.110.110.13-0.03-21.43%3542138.38%
QQQ221216P002550002022-12-02 3:56PM EST2022-12-160.170.170.18-0.04-19.05%2,21721,18137.11%
QQQ221223P002550002022-12-02 3:16PM EST2022-12-230.320.310.34-0.08-20.00%16241433.40%
QQQ221230P002550002022-12-02 3:55PM EST2022-12-300.480.470.50-0.11-18.64%1535,60031.01%
QQQ230106P002550002022-12-02 3:57PM EST2023-01-060.750.750.78-0.15-16.67%357,03830.45%
QQQ230120P002550002022-12-02 4:14PM EST2023-01-201.531.521.56-0.17-10.00%40920,71730.54%
QQQ230217P002550002022-12-02 3:54PM EST2023-02-173.303.263.32-0.04-1.20%3142,40430.76%
QQQ230317P002550002022-12-02 4:05PM EST2023-03-174.894.864.94-0.01-0.20%10049,79030.52%
QQQ230331P002550002022-12-02 2:32PM EST2023-03-316.005.665.75+0.25+4.35%493,18530.48%
QQQ230616P002550002022-12-02 3:16PM EST2023-06-169.089.199.36-0.12-1.30%17313,61529.57%
QQQ230630P002550002022-11-30 3:57PM EST2023-06-3010.019.659.830.00-64729.26%
QQQ230915P002550002022-12-02 2:28PM EST2023-09-1512.8612.3412.58-0.06-0.46%116,32928.42%
QQQ230929P002550002022-11-21 1:14PM EST2023-09-2916.2012.6813.010.00-115328.26%
QQQ231215P002550002022-12-02 9:38AM EST2023-12-1515.9514.8715.22+1.03+6.90%22,84027.51%
QQQ240119P002550002022-12-01 10:11AM EST2024-01-1915.8515.5915.890.00-170226.97%
QQQ240315P002550002022-11-29 2:52PM EST2024-03-1520.3516.7717.260.00-15015026.56%
QQQ240621P002550002022-11-21 3:03PM EST2024-06-2122.3118.7719.240.00-4046725.78%
QQQ241220P002550002022-11-28 9:31AM EST2024-12-2024.2922.0922.660.00-2023224.85%
QQQ250117P002550002022-11-28 9:31AM EST2025-01-1724.7422.3023.330.00-2014724.86%