Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
282,04-1,81 (-0,64%)
Alla chiusura: 04:00PM EST
281,88 -0,16 (-0,06%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:278.00
Opzioni d'acquistoper12 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221212C002780002022-12-09 4:06PM EST2022-12-124.434.374.47-1.62-26.78%18040917.38%
QQQ221213C002780002022-12-09 3:37PM EST2022-12-137.506.376.66-0.75-9.09%7365737.16%
QQQ221214C002780002022-12-09 3:56PM EST2022-12-147.687.567.64-1.21-13.61%7221841.15%
QQQ221215C002780002022-12-09 12:10PM EST2022-12-1510.147.827.91+1.06+11.67%373339.54%
QQQ221216C002780002022-12-09 4:03PM EST2022-12-168.088.078.14-1.26-13.49%31216,97338.15%
QQQ221223C002780002022-12-09 3:57PM EST2022-12-238.828.688.80-2.00-18.48%1956230.09%
QQQ221230C002780002022-12-09 2:32PM EST2022-12-3011.099.629.76-0.53-4.56%122,48428.25%
QQQ230106C002780002022-12-08 10:26AM EST2023-01-0612.6010.7910.900.00-313628.22%
QQQ230113C002780002022-12-09 2:51PM EST2023-01-1313.6612.3412.52-0.12-0.87%2555930.00%
QQQ230120C002780002022-12-09 3:45PM EST2023-01-2013.6813.1713.29-0.83-5.72%182,19929.44%
QQQ230217C002780002022-12-09 4:10PM EST2023-02-1717.2817.1417.28-1.51-8.04%53331.04%
QQQ230331C002780002022-12-09 9:30AM EST2023-03-3121.8821.4121.61+1.03+4.94%55831.58%
QQQ230630C002780002022-12-05 10:00AM EST2023-06-3034.1729.0529.380.00-4031332.86%
QQQ230929C002780002022-11-04 1:22PM EST2023-09-2924.8441.5142.580.00-1435340.64%
Opzioni Putper12 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221212P002780002022-12-09 4:14PM EST2022-12-120.360.340.36-0.29-44.62%5,9971,88116.29%
QQQ221213P002780002022-12-09 4:12PM EST2022-12-132.522.472.52+0.27+12.00%87750836.23%
QQQ221214P002780002022-12-09 4:14PM EST2022-12-143.483.453.49+0.38+12.26%1,9081,84740.27%
QQQ221215P002780002022-12-09 4:13PM EST2022-12-153.663.623.67+0.23+6.71%26344638.09%
QQQ221216P002780002022-12-09 4:10PM EST2022-12-163.843.833.87+0.37+10.66%1,9968,39136.61%
QQQ221223P002780002022-12-09 4:05PM EST2022-12-234.844.794.85+0.56+13.08%3051,17530.52%
QQQ221230P002780002022-12-09 4:07PM EST2022-12-305.595.525.60+0.57+11.35%872,23527.80%
QQQ230106P002780002022-12-09 2:58PM EST2023-01-065.686.486.55-0.42-6.89%1419027.21%
QQQ230113P002780002022-12-09 3:59PM EST2023-01-137.817.777.91+0.46+6.26%1019128.33%
QQQ230120P002780002022-12-09 4:10PM EST2023-01-208.428.378.43+0.46+5.78%4058,22327.26%
QQQ230217P002780002022-12-09 3:36PM EST2023-02-1710.8411.4211.49-0.30-2.69%2942027.44%
QQQ230331P002780002022-12-09 9:40AM EST2023-03-3114.2714.7614.91+0.45+3.26%48327.27%
QQQ230630P002780002022-12-01 3:26PM EST2023-06-3015.9119.7120.000.00-39426.41%
QQQ230929P002780002022-12-09 3:06PM EST2023-09-2922.3923.2423.62-0.91-3.91%130425.59%