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:285.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C002850002022-12-02 4:07PM EST2022-12-057.407.247.52-1.37-15.62%9091,1070.00%
QQQ221206C002850002022-12-02 4:14PM EST2022-12-067.647.497.64-1.61-17.41%27765717.29%
QQQ221207C002850002022-12-02 3:38PM EST2022-12-077.607.697.95-2.01-20.92%36543421.58%
QQQ221209C002850002022-12-02 4:00PM EST2022-12-098.498.258.48-1.32-13.46%1,1374,24023.54%
QQQ221212C002850002022-12-02 1:54PM EST2022-12-127.598.508.67-2.87-27.44%521,45220.70%
QQQ221214C002850002022-12-02 4:07PM EST2022-12-1410.5010.3910.55-0.54-4.89%3170330.20%
QQQ221216C002850002022-12-02 4:14PM EST2022-12-1610.9910.9111.02-1.25-10.21%1,62185,30830.20%
QQQ221223C002850002022-12-02 3:59PM EST2022-12-2311.7411.4311.63-0.99-7.78%4261,15226.84%
QQQ221230C002850002022-12-02 3:58PM EST2022-12-3012.5512.2112.37-1.45-10.36%1923,50325.65%
QQQ230106C002850002022-12-02 11:08AM EST2023-01-0611.9513.2613.46-2.97-19.91%90425826.16%
QQQ230120C002850002022-12-02 3:57PM EST2023-01-2015.7115.4515.63-1.06-6.32%31223,46127.44%
QQQ230217C002850002022-12-02 3:56PM EST2023-02-1719.5719.3319.50-1.58-7.47%4315,17829.37%
QQQ230317C002850002022-12-02 3:43PM EST2023-03-1722.4022.4322.60-1.80-7.44%23028,28630.24%
QQQ230331C002850002022-12-02 3:55PM EST2023-03-3123.6223.5623.75-1.38-5.52%1246330.18%
QQQ230616C002850002022-12-02 12:37PM EST2023-06-1629.8630.5730.85-2.47-7.64%412,89932.02%
QQQ230630C002850002022-12-01 9:50AM EST2023-06-3033.8131.1931.520.00-2963531.71%
QQQ230915C002850002022-12-02 11:45AM EST2023-09-1536.7036.7837.48-1.80-4.68%33,89133.03%
QQQ230929C002850002022-12-02 12:40PM EST2023-09-2936.7937.3738.06-3.61-8.94%136232.81%
QQQ231215C002850002022-12-02 2:12PM EST2023-12-1540.8142.3042.97-2.78-6.38%915,43633.53%
QQQ240119C002850002022-12-02 3:09PM EST2024-01-1944.4143.7444.72-1.39-3.03%12,22433.53%
QQQ240315C002850002022-11-28 9:37AM EST2024-03-1544.2946.7948.130.00-2534.12%
QQQ240621C002850002022-12-02 11:35AM EST2024-06-2151.0051.3352.69+2.78+5.77%115634.28%
QQQ241220C002850002022-12-02 3:34PM EST2024-12-2059.5058.2260.35+2.90+5.12%17334.59%
QQQ250117C002850002022-12-01 3:26PM EST2025-01-1761.3157.5062.120.00-820835.05%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P002850002022-12-02 4:13PM EST2022-12-050.070.060.07-0.32-82.05%11,1301,38020.22%
QQQ221206P002850002022-12-02 4:09PM EST2022-12-060.220.220.25-0.38-63.33%3,0491,23721.88%
QQQ221207P002850002022-12-02 4:02PM EST2022-12-070.410.430.45-0.36-46.75%4,5161,59722.39%
QQQ221209P002850002022-12-02 4:12PM EST2022-12-090.840.860.88-0.34-28.81%8,2728,87923.05%
QQQ221212P002850002022-12-02 4:04PM EST2022-12-121.081.061.11-0.26-19.40%7,55881720.63%
QQQ221214P002850002022-12-02 3:57PM EST2022-12-142.782.842.88-0.22-7.33%3361,80329.52%
QQQ221216P002850002022-12-02 4:14PM EST2022-12-163.253.203.27-0.11-3.27%4,66298,89229.18%
QQQ221223P002850002022-12-02 4:14PM EST2022-12-234.084.034.12+0.16+4.08%2,8521,46327.00%
QQQ221230P002850002022-12-02 4:11PM EST2022-12-304.644.624.70-0.14-2.93%1,9178,57325.24%
QQQ230106P002850002022-12-02 4:09PM EST2023-01-065.475.455.55+0.03+0.55%3,06558525.08%
QQQ230120P002850002022-12-02 4:13PM EST2023-01-207.187.207.25-0.12-1.64%10,26530,99925.39%
QQQ230217P002850002022-12-02 4:14PM EST2023-02-1710.1910.1110.20-0.01-0.10%2079,82125.98%
QQQ230317P002850002022-12-02 4:14PM EST2023-03-1712.3012.2612.37-0.08-0.65%2,61629,21925.82%
QQQ230331P002850002022-12-02 4:14PM EST2023-03-3113.3813.3413.46+0.23+1.75%1081725.93%
QQQ230616P002850002022-12-02 3:38PM EST2023-06-1617.9917.7217.93+0.62+3.57%11020,28325.57%
QQQ230630P002850002022-12-02 3:06PM EST2023-06-3018.3418.3018.50-0.13-0.70%410525.37%
QQQ230915P002850002022-12-02 10:35AM EST2023-09-1522.2321.3321.60+1.09+5.16%443,38724.77%
QQQ230929P002850002022-12-02 3:25PM EST2023-09-2921.8421.8122.10-0.40-1.80%547624.67%
QQQ231215P002850002022-12-02 9:58AM EST2023-12-1526.0224.2924.64+0.93+3.71%229,56224.21%
QQQ240119P002850002022-12-02 3:04PM EST2024-01-1925.3125.0725.44-0.04-0.16%32,12323.82%
QQQ240315P002850002022-12-01 10:35AM EST2024-03-1527.5926.5226.990.00-2423.56%
QQQ240621P002850002022-12-01 9:34AM EST2024-06-2129.1028.7029.180.00-1527222.97%
QQQ241220P002850002022-12-01 3:46PM EST2024-12-2032.4032.2632.980.00-28,04822.33%
QQQ250117P002850002022-11-28 2:59PM EST2025-01-1736.4230.5135.470.00-201,06823.43%