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:275.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C002750002022-12-02 3:05PM EST2022-12-0517.3717.2017.47-1.98-10.23%1091740.00%
QQQ221206C002750002022-12-02 3:19PM EST2022-12-0618.3017.2117.54+1.14+6.64%7120.00%
QQQ221207C002750002022-12-02 3:57PM EST2022-12-0717.5517.2917.57-1.79-9.26%27273724.61%
QQQ221209C002750002022-12-02 4:01PM EST2022-12-0917.6717.4817.77-1.60-8.30%32977229.25%
QQQ221212C002750002022-12-02 10:14AM EST2022-12-1216.5217.5717.86-2.58-13.51%134625.68%
QQQ221214C002750002022-12-02 12:15PM EST2022-12-1418.0118.3818.66-1.84-9.27%3270132.54%
QQQ221216C002750002022-12-02 3:49PM EST2022-12-1618.3718.7719.03-2.17-10.56%14024,98132.91%
QQQ221223C002750002022-12-02 9:38AM EST2022-12-2317.5119.1619.45-3.19-15.41%524429.03%
QQQ221230C002750002022-12-02 3:23PM EST2022-12-3020.4919.7420.04-1.10-5.09%1471,21527.77%
QQQ230106C002750002022-12-02 3:18PM EST2023-01-0621.6620.6920.93+2.10+10.74%320528.21%
QQQ230120C002750002022-12-02 3:17PM EST2023-01-2023.5622.6522.84-1.28-5.15%28519,81129.47%
QQQ230217C002750002022-12-02 2:18PM EST2023-02-1725.2626.2526.48-2.70-9.66%157,55131.42%
QQQ230317C002750002022-12-02 11:02AM EST2023-03-1727.8829.2429.44-3.12-10.06%778,47032.17%
QQQ230331C002750002022-12-02 9:33AM EST2023-03-3129.0530.2630.51-2.52-7.98%168031.98%
QQQ230616C002750002022-12-02 2:21PM EST2023-06-1636.0737.0837.38-1.44-3.84%1152,15833.59%
QQQ230630C002750002022-12-01 9:43AM EST2023-06-3039.9237.6537.990.00-544033.19%
QQQ230915C002750002022-12-01 11:27AM EST2023-09-1544.3643.1543.850.00-21,11734.42%
QQQ230929C002750002022-11-08 1:20PM EST2023-09-2932.5343.5944.400.00-59634.16%
QQQ231215C002750002022-11-30 3:59PM EST2023-12-1550.0048.5249.400.00-25,35534.96%
QQQ240119C002750002022-11-30 4:02PM EST2024-01-1951.9049.9050.870.00-2963734.70%
QQQ240315C002750002022-11-14 10:57AM EST2024-03-1551.5052.7954.210.00-453435.25%
QQQ240621C002750002022-11-15 12:37PM EST2024-06-2159.5157.2358.660.00-13135.31%
QQQ241220C002750002022-12-01 1:16PM EST2024-12-2066.3563.9166.120.00-533335.49%
QQQ250117C002750002022-12-01 3:24PM EST2025-01-1766.7563.0067.800.00-825035.91%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P002750002022-12-02 4:10PM EST2022-12-050.010.000.02-0.04-80.00%8881,46934.77%
QQQ221206P002750002022-12-02 4:05PM EST2022-12-060.030.020.03-0.05-62.50%5158029.88%
QQQ221207P002750002022-12-02 4:14PM EST2022-12-070.060.040.06-0.06-50.00%6572,42728.52%
QQQ221209P002750002022-12-02 4:08PM EST2022-12-090.130.120.13-0.11-45.83%3,7378,66426.47%
QQQ221212P002750002022-12-02 3:47PM EST2022-12-120.190.180.20-0.13-40.62%2721,70023.44%
QQQ221214P002750002022-12-02 4:02PM EST2022-12-140.930.930.96-0.07-7.00%1272,77431.10%
QQQ221216P002750002022-12-02 4:13PM EST2022-12-161.171.191.21-0.20-14.60%3,41261,36730.77%
QQQ221223P002750002022-12-02 4:14PM EST2022-12-231.801.791.82-0.12-6.25%3061,52828.58%
QQQ221230P002750002022-12-02 4:09PM EST2022-12-302.242.252.29-0.17-7.05%7678,56326.86%
QQQ230106P002750002022-12-02 4:10PM EST2023-01-062.922.932.98-0.08-2.67%41169526.69%
QQQ230120P002750002022-12-02 4:12PM EST2023-01-204.404.424.46-0.24-5.17%84937,57227.05%
QQQ230217P002750002022-12-02 4:11PM EST2023-02-177.067.077.14-0.19-2.62%1,0256,56527.57%
QQQ230317P002750002022-12-02 4:06PM EST2023-03-179.169.199.21-0.10-1.08%29932,61127.38%
QQQ230331P002750002022-12-02 3:58PM EST2023-03-3110.0510.1310.25-0.21-2.05%1072,19327.47%
QQQ230616P002750002022-12-02 3:04PM EST2023-06-1614.3514.3514.54-0.05-0.35%4720,83126.91%
QQQ230630P002750002022-12-02 3:24PM EST2023-06-3014.8214.8915.08-0.47-3.07%674126.66%
QQQ230915P002750002022-12-02 11:35AM EST2023-09-1518.6517.8718.14+0.83+4.66%3716,18026.00%
QQQ230929P002750002022-11-28 2:33PM EST2023-09-2922.5118.3218.600.00-313225.85%
QQQ231215P002750002022-12-02 3:22PM EST2023-12-1520.6820.7421.06-2.24-9.77%810,18825.29%
QQQ240119P002750002022-12-02 2:55PM EST2024-01-1921.9821.4321.86+0.44+2.04%32,12624.88%
QQQ240315P002750002022-12-01 1:05PM EST2024-03-1523.2522.9023.340.00-161724.54%
QQQ240621P002750002022-12-02 12:39PM EST2024-06-2125.7625.0425.50-1.25-4.63%12,20623.91%
QQQ241220P002750002022-12-01 2:21PM EST2024-12-2028.7528.5829.200.00-258023.16%
QQQ250117P002750002022-12-01 10:52AM EST2025-01-1729.0026.7431.500.00-512424.18%