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:284.00
Opzioni d'acquistoper12 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221212C002840002022-12-09 4:14PM EST2022-12-120.710.700.72-1.75-71.14%34,7132,23514.66%
QQQ221213C002840002022-12-09 4:14PM EST2022-12-133.293.193.35-1.31-28.48%1,36465936.04%
QQQ221214C002840002022-12-09 4:05PM EST2022-12-144.354.294.36-1.19-21.48%1,0882,82439.98%
QQQ221215C002840002022-12-09 4:03PM EST2022-12-154.534.524.60-1.24-21.49%1,1891,14738.17%
QQQ221216C002840002022-12-09 4:13PM EST2022-12-164.794.774.82-1.21-20.17%5,1814,37136.76%
QQQ221223C002840002022-12-09 4:09PM EST2022-12-235.445.435.49-1.21-18.20%2811,38629.05%
QQQ221230C002840002022-12-09 4:13PM EST2022-12-306.386.346.40-1.20-15.83%1,5062,23027.10%
QQQ230106C002840002022-12-09 3:59PM EST2023-01-067.607.477.58-1.11-12.74%2141,19827.26%
QQQ230113C002840002022-12-09 3:48PM EST2023-01-139.589.019.12-0.63-6.17%40449228.81%
QQQ230120C002840002022-12-09 3:59PM EST2023-01-209.859.799.87-1.10-10.05%1,2724,83528.26%
QQQ230217C002840002022-12-09 3:35PM EST2023-02-1714.7013.7513.86-0.05-0.34%4940629.99%
QQQ230331C002840002022-12-09 10:40AM EST2023-03-3119.3618.0018.22+0.33+1.73%309530.70%
QQQ230630C002840002022-12-09 11:46AM EST2023-06-3027.6625.5625.94+0.92+3.44%16232.02%
QQQ230929C002840002022-12-01 9:43AM EST2023-09-2940.2731.6032.450.00-364633.09%
Opzioni Putper12 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221212P002840002022-12-09 4:13PM EST2022-12-122.662.602.69+0.07+2.70%30,9262,62614.77%
QQQ221213P002840002022-12-09 4:12PM EST2022-12-135.215.075.26+0.55+11.80%2,57171035.60%
QQQ221214P002840002022-12-09 4:01PM EST2022-12-146.256.166.22+0.76+13.84%8951,35939.21%
QQQ221215P002840002022-12-09 3:56PM EST2022-12-156.316.326.38+0.67+11.88%88453236.91%
QQQ221216P002840002022-12-09 4:02PM EST2022-12-166.566.526.58+0.66+11.19%4,8484,22035.47%
QQQ221223P002840002022-12-09 4:14PM EST2022-12-237.527.527.60+0.67+9.78%2831,19729.74%
QQQ221230P002840002022-12-09 4:05PM EST2022-12-308.328.248.32+0.60+7.77%2,4363,17126.95%
QQQ230106P002840002022-12-09 3:59PM EST2023-01-069.189.159.28+0.70+8.25%20324626.44%
QQQ230113P002840002022-12-09 3:42PM EST2023-01-139.9910.3610.57+0.36+3.74%37633727.35%
QQQ230120P002840002022-12-09 4:08PM EST2023-01-2011.0710.9911.04+0.77+7.48%2,0243,76226.20%
QQQ230217P002840002022-12-09 4:05PM EST2023-02-1714.0614.0114.08+0.48+3.53%32633626.47%
QQQ230331P002840002022-12-09 11:19AM EST2023-03-3116.1617.2617.45-0.41-2.47%3339226.33%
QQQ230630P002840002022-12-08 1:43PM EST2023-06-3021.2022.2522.510.00-13825.60%
QQQ230929P002840002022-12-02 9:47AM EST2023-09-2923.1225.7226.090.00-53124.83%