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:280.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C002800002022-12-02 4:11PM EST2022-12-0512.4612.1912.48-1.48-10.62%3236030.00%
QQQ221206C002800002022-12-02 3:35PM EST2022-12-0612.2812.2612.58-1.48-10.76%4526622.27%
QQQ221207C002800002022-12-02 4:01PM EST2022-12-0712.5712.3712.66-1.63-11.48%4627923.68%
QQQ221209C002800002022-12-02 3:55PM EST2022-12-0912.7012.6912.96-1.55-10.88%7582,48625.83%
QQQ221212C002800002022-12-02 3:56PM EST2022-12-1212.9612.8413.12-2.04-13.60%1888723.07%
QQQ221214C002800002022-12-02 3:49PM EST2022-12-1413.7814.1314.40-1.78-11.44%58476631.32%
QQQ221216C002800002022-12-02 4:14PM EST2022-12-1614.7714.6614.81-1.28-7.98%35655,40331.37%
QQQ221223C002800002022-12-02 3:48PM EST2022-12-2314.7615.0815.36-2.53-14.63%1631,36827.93%
QQQ221230C002800002022-12-02 3:19PM EST2022-12-3016.6515.8216.01-0.85-4.86%2192,54626.61%
QQQ230106C002800002022-12-02 3:12PM EST2023-01-0617.3816.8117.04-0.93-5.08%2585527.18%
QQQ230120C002800002022-12-02 3:56PM EST2023-01-2019.0718.9119.09-1.45-7.07%15127,51928.42%
QQQ230217C002800002022-12-02 3:59PM EST2023-02-1723.0422.6822.85-1.00-4.16%601,85430.32%
QQQ230317C002800002022-12-02 3:11PM EST2023-03-1726.2725.7425.89-0.93-3.42%17513,92331.13%
QQQ230331C002800002022-12-02 3:14PM EST2023-03-3127.5026.8227.05-0.30-1.08%1435931.08%
QQQ230616C002800002022-12-02 3:45PM EST2023-06-1633.6033.7634.06-0.87-2.52%17311,83832.81%
QQQ230630C002800002022-12-02 1:28PM EST2023-06-3033.4134.3534.68-2.33-6.52%710,04332.43%
QQQ230915C002800002022-12-01 11:27AM EST2023-09-1541.3639.9040.560.00-41,02433.67%
QQQ230929C002800002022-11-30 3:38PM EST2023-09-2941.0140.2541.160.00-115733.46%
QQQ231215C002800002022-11-30 3:09PM EST2023-12-1545.0045.3446.240.00-66,76134.33%
QQQ240119C002800002022-12-02 3:09PM EST2024-01-1947.3646.8047.62-1.27-2.61%598,84034.00%
QQQ240315C002800002022-11-29 11:09AM EST2024-03-1543.5349.8251.080.00-4734.64%
QQQ240621C002800002022-12-01 3:25PM EST2024-06-2156.2154.1555.790.00-310,96634.90%
QQQ241220C002800002022-11-30 2:13PM EST2024-12-2059.7360.9963.300.00-384435.10%
QQQ250117C002800002022-12-02 3:23PM EST2025-01-1762.4260.5063.20+0.39+0.63%483934.40%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P002800002022-12-02 4:13PM EST2022-12-050.020.010.02-0.09-81.82%9,0148,46125.78%
QQQ221206P002800002022-12-02 4:04PM EST2022-12-060.060.050.07-0.12-66.67%1,6091,38225.29%
QQQ221207P002800002022-12-02 4:13PM EST2022-12-070.120.130.14-0.18-60.00%1,0903,97024.81%
QQQ221209P002800002022-12-02 4:12PM EST2022-12-090.320.310.34-0.21-39.62%6,4687,99424.63%
QQQ221212P002800002022-12-02 4:03PM EST2022-12-120.430.440.47-0.23-34.85%1,4783,22221.88%
QQQ221214P002800002022-12-02 4:14PM EST2022-12-141.661.671.70-0.19-10.27%1,00030,93630.27%
QQQ221216P002800002022-12-02 4:09PM EST2022-12-161.981.992.02-0.16-7.48%8,429113,32129.90%
QQQ221223P002800002022-12-02 4:01PM EST2022-12-232.692.732.77-0.03-1.10%1,0073,02827.75%
QQQ221230P002800002022-12-02 4:10PM EST2022-12-303.273.263.32-0.12-3.54%10,4367,54926.07%
QQQ230106P002800002022-12-02 4:09PM EST2023-01-064.034.034.09-0.22-5.18%9440925.86%
QQQ230120P002800002022-12-02 4:10PM EST2023-01-205.655.675.72-0.21-3.58%3,88852,50026.24%
QQQ230217P002800002022-12-02 4:11PM EST2023-02-178.488.478.56-0.12-1.40%6007,80626.79%
QQQ230317P002800002022-12-02 3:56PM EST2023-03-1710.6110.5910.69-0.04-0.38%32464,77026.60%
QQQ230331P002800002022-12-02 3:59PM EST2023-03-3111.6011.6511.76-0.20-1.69%271,70226.70%
QQQ230616P002800002022-12-02 4:04PM EST2023-06-1616.0015.9516.15+0.10+0.63%3,87630,08326.23%
QQQ230630P002800002022-12-02 1:27PM EST2023-06-3017.4816.5116.73+0.09+0.52%1686826.03%
QQQ230915P002800002022-12-02 10:52AM EST2023-09-1520.3219.5519.82+0.82+4.21%94,91825.40%
QQQ230929P002800002022-12-02 2:24PM EST2023-09-2920.8320.0120.30-0.77-3.56%2322825.27%
QQQ231215P002800002022-12-02 1:50PM EST2023-12-1523.1922.5022.79+0.67+2.98%716,67824.75%
QQQ240119P002800002022-12-02 3:16PM EST2024-01-1923.2823.2323.61-0.61-2.55%76,68124.36%
QQQ240315P002800002022-12-01 10:27AM EST2024-03-1525.6424.6425.110.00-11,03524.05%
QQQ240621P002800002022-11-30 2:35PM EST2024-06-2128.4726.8127.280.00-107,32323.43%
QQQ241220P002800002022-12-01 9:51AM EST2024-12-2030.0630.3331.030.00-15,11022.73%
QQQ250117P002800002022-12-01 10:30AM EST2025-01-1731.8628.5833.500.00-11,93723.84%