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:260.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C002600002022-12-02 3:48PM EST2022-12-0531.8632.1732.46+2.55+8.70%31000.00%
QQQ221207C002600002022-12-01 2:08PM EST2022-12-0733.2032.2332.520.00-11230.00%
QQQ221209C002600002022-12-02 3:26PM EST2022-12-0932.8032.3432.64-1.75-5.07%259943.16%
QQQ221212C002600002022-12-02 10:54AM EST2022-12-1230.9632.3732.68+8.41+37.29%675237.21%
QQQ221214C002600002022-12-01 9:50AM EST2022-12-1435.7032.5832.880.00-517239.50%
QQQ221216C002600002022-12-02 2:54PM EST2022-12-1632.2032.7933.09-2.13-6.20%368,90140.19%
QQQ221223C002600002022-12-01 9:54AM EST2022-12-2335.9732.9233.240.00-12634.23%
QQQ221230C002600002022-12-02 3:36PM EST2022-12-3033.1533.2333.51-1.26-3.66%861431.91%
QQQ230120C002600002022-12-02 3:42PM EST2023-01-2035.1035.1535.39-1.75-4.75%53,99833.06%
QQQ230217C002600002022-12-02 3:29PM EST2023-02-1738.1638.0438.25-1.20-3.05%7752034.51%
QQQ230317C002600002022-12-02 3:55PM EST2023-03-1740.7240.6840.91-1.45-3.44%43,55735.25%
QQQ230331C002600002022-12-01 1:10PM EST2023-03-3143.3841.5341.800.00-330334.81%
QQQ230616C002600002022-12-02 10:41AM EST2023-06-1646.4947.8348.12-2.81-5.70%263936.11%
QQQ230630C002600002022-11-30 11:43AM EST2023-06-3041.3448.2748.640.00-83135.57%
QQQ230915C002600002022-12-02 3:14PM EST2023-09-1554.4753.4054.21+9.00+19.79%308636.67%
QQQ230929C002600002022-11-11 2:10PM EST2023-09-2952.9053.8454.690.00-3236.32%
QQQ231215C002600002022-12-01 3:00PM EST2023-12-1560.2058.5159.440.00-2521436.97%
QQQ240119C002600002022-12-02 1:46PM EST2024-01-1958.9059.8160.67+4.03+7.34%511,92436.48%
QQQ240315C002600002022-11-10 9:49AM EST2024-03-1552.3662.5764.100.00-2237.16%
QQQ240621C002600002022-11-30 3:27PM EST2024-06-2167.3666.7168.350.00-215137.08%
QQQ241220C002600002022-11-30 3:27PM EST2024-12-2073.9173.0075.280.00-13336.92%
QQQ250117C002600002022-12-01 11:24AM EST2025-01-1775.4072.0076.830.00-1127237.28%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P002600002022-12-01 4:12PM EST2022-12-050.010.000.010.00-12752353.13%
QQQ221206P002600002022-12-02 1:23PM EST2022-12-060.010.000.01-0.01-50.00%108446.88%
QQQ221207P002600002022-12-02 2:01PM EST2022-12-070.010.000.020.00-940043.75%
QQQ221209P002600002022-12-02 2:25PM EST2022-12-090.030.010.030.00-1362,48537.50%
QQQ221212P002600002022-12-02 3:13PM EST2022-12-120.030.020.04-0.03-50.00%581,45331.64%
QQQ221214P002600002022-12-02 4:09PM EST2022-12-140.180.170.19-0.05-21.74%3190135.79%
QQQ221216P002600002022-12-02 4:02PM EST2022-12-160.250.250.27-0.07-21.87%4,66876,57435.01%
QQQ221223P002600002022-12-02 3:16PM EST2022-12-230.460.470.50-0.13-22.03%2011,62631.89%
QQQ221230P002600002022-12-02 4:10PM EST2022-12-300.710.690.72-0.14-16.47%43634,47129.76%
QQQ230106P002600002022-12-02 3:59PM EST2023-01-061.041.061.09-0.12-10.34%7044729.40%
QQQ230120P002600002022-12-02 3:59PM EST2023-01-202.002.002.04-0.20-9.09%1,23662,24929.63%
QQQ230217P002600002022-12-02 4:10PM EST2023-02-173.993.984.04-0.13-3.16%64122,50229.94%
QQQ230317P002600002022-12-02 3:59PM EST2023-03-175.685.715.81-0.11-1.90%2,691148,57129.76%
QQQ230331P002600002022-12-02 3:59PM EST2023-03-316.616.576.68-0.03-0.45%1351,23029.75%
QQQ230616P002600002022-12-02 4:11PM EST2023-06-1610.3210.3010.440.00-20749,58728.85%
QQQ230630P002600002022-12-02 1:22PM EST2023-06-3011.4010.7710.97+0.46+4.20%161,74928.61%
QQQ230915P002600002022-12-02 9:52AM EST2023-09-1514.7413.5613.82+0.94+6.81%1022,23527.82%
QQQ230929P002600002022-12-02 10:01AM EST2023-09-2914.9413.8914.24+0.94+6.71%13,35127.64%
QQQ231215P002600002022-12-02 3:57PM EST2023-12-1516.2016.1616.50-0.45-2.70%89,19526.91%
QQQ240119P002600002022-12-02 12:36PM EST2024-01-1917.5516.9317.22+0.49+2.87%517,38826.43%
QQQ240315P002600002022-12-01 9:56AM EST2024-03-1518.0018.1918.640.00-26426.05%
QQQ240621P002600002022-12-02 2:33PM EST2024-06-2120.9020.2420.67+0.30+1.46%111,21625.31%
QQQ241220P002600002022-11-16 1:04PM EST2024-12-2026.1923.5824.170.00-31,02224.42%
QQQ250117P002600002022-12-02 3:18PM EST2025-01-1723.8423.8326.50-1.76-6.88%613825.53%