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:265.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C002650002022-12-02 11:43AM EST2022-12-0526.1127.1727.46-2.93-10.09%181700.00%
QQQ221207C002650002022-11-30 3:56PM EST2022-12-0727.9427.2427.530.00-33380.00%
QQQ221209C002650002022-12-02 11:22AM EST2022-12-0925.3127.3627.65-0.13-0.51%335937.60%
QQQ221212C002650002022-11-28 1:56PM EST2022-12-1219.5527.4027.710.00-834533.11%
QQQ221214C002650002022-11-30 2:22PM EST2022-12-1425.8827.7128.000.00-14236.50%
QQQ221216C002650002022-12-02 1:22PM EST2022-12-1626.2327.9728.25-3.77-12.57%165,62437.16%
QQQ221223C002650002022-12-01 2:35PM EST2022-12-2329.9428.1528.480.00-16732.18%
QQQ221230C002650002022-12-02 3:20PM EST2022-12-3029.4328.5728.81-2.24-7.07%321,29630.10%
QQQ230106C002650002022-12-02 10:48AM EST2023-01-0627.7729.2329.45-3.69-11.73%316630.42%
QQQ230120C002650002022-12-02 3:54PM EST2023-01-2030.8030.8031.04-1.51-4.67%39,67731.83%
QQQ230217C002650002022-12-02 3:29PM EST2023-02-1734.1133.9534.19-1.56-4.37%955533.50%
QQQ230317C002650002022-12-02 2:14PM EST2023-03-1735.4036.7236.89-2.68-7.04%31810,80434.08%
QQQ230331C002650002022-12-02 2:35PM EST2023-03-3136.6837.6337.89-3.15-7.91%308933.83%
QQQ230616C002650002022-12-01 9:51AM EST2023-06-1647.1544.1044.430.00-201,50435.26%
QQQ230630C002650002022-11-14 9:30AM EST2023-06-3042.3044.6244.970.00-21734.75%
QQQ230915C002650002022-12-01 9:44AM EST2023-09-1552.5049.8850.620.00-839635.86%
QQQ230929C002650002022-11-10 3:55PM EST2023-09-2945.6850.2451.160.00-235335.58%
QQQ231215C002650002022-12-02 3:14PM EST2023-12-1556.0355.1055.92-0.97-1.70%1321,16736.20%
QQQ240119C002650002022-11-29 10:21AM EST2024-01-1950.0056.4557.390.00-1,4001,92735.94%
QQQ240621C002650002022-11-30 3:27PM EST2024-06-2164.0963.5265.080.00-104,53836.50%
QQQ241220C002650002022-11-30 3:27PM EST2024-12-2070.7769.9772.200.00-125536.46%
QQQ250117C002650002022-11-29 9:35AM EST2025-01-1765.2869.0073.760.00-109936.81%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P002650002022-12-02 11:26AM EST2022-12-050.010.000.02-0.02-66.67%242,11753.13%
QQQ221207P002650002022-12-02 1:41PM EST2022-12-070.030.010.02-0.01-25.00%16777437.50%
QQQ221209P002650002022-12-02 3:58PM EST2022-12-090.030.020.04-0.03-50.00%1761,91333.20%
QQQ221212P002650002022-12-02 2:59PM EST2022-12-120.050.040.06-0.05-50.00%13384228.52%
QQQ221214P002650002022-12-02 3:04PM EST2022-12-140.300.290.30-0.08-21.05%304,40633.59%
QQQ221216P002650002022-12-02 4:12PM EST2022-12-160.410.410.42-0.12-22.64%97077,31033.11%
QQQ221223P002650002022-12-02 3:41PM EST2022-12-230.770.730.76-0.10-11.49%15696730.57%
QQQ221230P002650002022-12-02 4:10PM EST2022-12-301.031.031.07-0.21-16.94%20,3074,82228.77%
QQQ230106P002650002022-12-02 3:53PM EST2023-01-061.551.491.53-0.09-5.49%7739128.43%
QQQ230120P002650002022-12-02 4:03PM EST2023-01-202.632.632.66-0.20-7.07%1,55843,55528.74%
QQQ230217P002650002022-12-02 3:58PM EST2023-02-174.834.854.91-0.02-0.41%33613,33129.16%
QQQ230317P002650002022-12-02 3:58PM EST2023-03-176.656.706.76-0.20-2.92%1,266243,85728.90%
QQQ230331P002650002022-12-02 3:59PM EST2023-03-317.547.617.72-0.02-0.26%1086428.98%
QQQ230616P002650002022-12-02 3:40PM EST2023-06-1611.6511.5211.65-0.38-3.16%7975,61528.16%
QQQ230630P002650002022-12-01 1:18PM EST2023-06-3012.2412.0112.220.00-13,17427.97%
QQQ230915P002650002022-12-01 9:44AM EST2023-09-1514.9614.8815.140.00-1113,60327.20%
QQQ230929P002650002022-11-29 9:54AM EST2023-09-2918.9715.1615.630.00-16,06927.09%
QQQ231215P002650002022-12-02 3:18PM EST2023-12-1517.5617.6317.94-0.39-2.17%828,67526.39%
QQQ240119P002650002022-12-01 2:04PM EST2024-01-1918.6018.3418.700.00-41,00025.94%
QQQ240315P002650002022-11-23 12:30PM EST2024-03-1521.9019.6220.120.00-3525.55%
QQQ240621P002650002022-11-29 10:46AM EST2024-06-2125.1021.7322.170.00-16,77824.82%
QQQ241220P002650002022-12-02 10:11AM EST2024-12-2026.2025.1025.75+0.90+3.56%34,20523.99%
QQQ250117P002650002022-12-02 2:07PM EST2025-01-1726.0023.5026.90-2.26-8.00%32,27724.30%