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:270.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C002700002022-12-02 1:39PM EST2022-12-0520.5022.1722.46-4.00-16.33%343040.00%
QQQ221206C002700002022-12-02 2:26PM EST2022-12-0620.7522.2022.51-2.40-10.37%3170.00%
QQQ221207C002700002022-12-02 2:01PM EST2022-12-0720.9122.2522.54-2.49-10.64%1,0542000.00%
QQQ221209C002700002022-12-02 3:50PM EST2022-12-0922.0822.4022.69-1.62-6.84%12781733.30%
QQQ221212C002700002022-12-02 3:55PM EST2022-12-1222.6322.4522.76+0.27+1.21%5611,23929.20%
QQQ221214C002700002022-12-02 11:18AM EST2022-12-1420.7422.9523.24-3.64-14.93%316234.30%
QQQ221216C002700002022-12-02 3:55PM EST2022-12-1623.4223.2623.54-1.65-6.58%71764,31534.79%
QQQ221223C002700002022-12-02 2:28PM EST2022-12-2322.3623.5923.86-2.91-11.52%8526230.47%
QQQ221230C002700002022-12-02 2:34PM EST2022-12-3022.9924.1024.28-2.41-9.49%892,07428.68%
QQQ230106C002700002022-12-02 10:48AM EST2023-01-0623.4724.8625.07+4.97+26.86%320029.22%
QQQ230120C002700002022-12-02 3:11PM EST2023-01-2027.0726.6226.86-1.41-4.95%1813,02130.68%
QQQ230217C002700002022-12-02 2:32PM EST2023-02-1728.9930.0230.19-3.12-9.72%80810,93832.31%
QQQ230317C002700002022-12-02 1:59PM EST2023-03-1731.8732.9033.14-3.16-9.02%913,20033.21%
QQQ230331C002700002022-12-02 10:30AM EST2023-03-3132.3933.8734.12-3.41-9.53%66,88932.88%
QQQ230616C002700002022-12-02 10:56AM EST2023-06-1639.2840.5440.84-2.19-5.28%1811,93934.41%
QQQ230630C002700002022-11-30 3:43PM EST2023-06-3041.3841.0841.420.00-45233.96%
QQQ230915C002700002022-12-01 9:45AM EST2023-09-1549.3546.4047.190.00-82,12835.14%
QQQ230929C002700002022-11-07 12:35PM EST2023-09-2931.3146.7947.730.00-11,02834.87%
QQQ231215C002700002022-11-29 10:17AM EST2023-12-1545.9651.7652.660.00-91,62435.61%
QQQ240119C002700002022-12-02 3:03PM EST2024-01-1953.5053.1354.09-1.38-2.51%146635.32%
QQQ240315C002700002022-11-16 9:30AM EST2024-03-1555.0055.9257.390.00--135.84%
QQQ240621C002700002022-11-22 3:16PM EST2024-06-2157.0360.2861.920.00-11,85535.97%
QQQ241220C002700002022-11-17 1:11PM EST2024-12-2065.4366.8769.120.00-215735.97%
QQQ250117C002700002022-12-01 3:25PM EST2025-01-1769.9466.0070.750.00-822236.35%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P002700002022-12-02 3:45PM EST2022-12-050.010.000.01-0.01-50.00%2346,08640.63%
QQQ221206P002700002022-12-02 3:08PM EST2022-12-060.020.010.02-0.02-50.00%1440835.94%
QQQ221207P002700002022-12-02 4:14PM EST2022-12-070.030.020.03-0.04-57.14%8721,31032.62%
QQQ221209P002700002022-12-02 4:06PM EST2022-12-090.060.050.07-0.05-45.45%2,2695,76729.88%
QQQ221212P002700002022-12-02 3:54PM EST2022-12-120.080.080.10-0.08-50.00%1,9741,50925.68%
QQQ221214P002700002022-12-02 3:36PM EST2022-12-140.530.510.53-0.10-15.87%1,4331,92732.15%
QQQ221216P002700002022-12-02 4:13PM EST2022-12-160.680.700.72-0.17-20.00%3,94391,52231.91%
QQQ221223P002700002022-12-02 4:12PM EST2022-12-231.141.151.17-0.11-8.80%1,1431,76829.44%
QQQ221230P002700002022-12-02 4:10PM EST2022-12-301.511.531.57-0.25-14.20%1,56331,13527.78%
QQQ230106P002700002022-12-02 4:11PM EST2023-01-062.092.102.14-0.23-9.91%3433,02027.52%
QQQ230120P002700002022-12-02 4:07PM EST2023-01-203.423.433.46-0.22-6.04%9,32666,55027.91%
QQQ230217P002700002022-12-02 4:10PM EST2023-02-175.855.875.93-0.20-3.31%5289,79328.36%
QQQ230317P002700002022-12-02 4:06PM EST2023-03-177.847.847.91-0.06-0.76%8,33564,25128.16%
QQQ230331P002700002022-12-02 3:48PM EST2023-03-318.988.808.91-0.02-0.22%4076828.23%
QQQ230616P002700002022-12-02 4:10PM EST2023-06-1612.9112.8713.03+0.11+0.86%15340,10027.54%
QQQ230630P002700002022-12-02 3:02PM EST2023-06-3013.5213.4013.59-0.45-3.22%141,39627.32%
QQQ230915P002700002022-12-02 1:52PM EST2023-09-1516.9416.3316.59+0.58+3.55%219,44326.61%
QQQ230929P002700002022-12-02 9:34AM EST2023-09-2918.0016.7617.03-0.14-0.77%2018226.44%
QQQ231215P002700002022-12-02 2:58PM EST2023-12-1519.4819.0719.45-0.38-1.91%116,43925.84%
QQQ240119P002700002022-12-02 1:45PM EST2024-01-1920.4819.8520.21+0.41+2.04%68,40125.39%
QQQ240315P002700002022-11-30 4:06PM EST2024-03-1521.7121.1721.660.00-103025.03%
QQQ240621P002700002022-12-01 2:11PM EST2024-06-2123.8123.2923.790.00-313,21124.36%
QQQ241220P002700002022-12-01 11:48AM EST2024-12-2027.4026.7727.450.00-2943123.58%
QQQ250117P002700002022-12-01 11:12AM EST2025-01-1727.5525.0029.980.00-4013824.77%