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:290.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C002900002022-12-02 4:12PM EST2022-12-053.002.802.99-2.13-41.52%21,00810,03515.67%
QQQ221206C002900002022-12-02 4:10PM EST2022-12-063.513.343.56-1.86-34.64%2,64668419.32%
QQQ221207C002900002022-12-02 4:14PM EST2022-12-073.923.793.92-1.49-27.54%3,9846,42420.02%
QQQ221209C002900002022-12-02 4:13PM EST2022-12-094.704.624.73-1.31-21.80%9,4618,39822.14%
QQQ221212C002900002022-12-02 4:02PM EST2022-12-125.034.935.06-1.69-25.15%1,3571,73719.97%
QQQ221214C002900002022-12-02 4:07PM EST2022-12-147.217.157.25-1.65-18.62%1782,92829.19%
QQQ221216C002900002022-12-02 4:07PM EST2022-12-167.777.727.79-1.12-12.60%6,020129,01629.35%
QQQ221223C002900002022-12-02 4:03PM EST2022-12-238.398.288.37-1.61-16.10%1,3681,69625.81%
QQQ221230C002900002022-12-02 4:01PM EST2022-12-309.109.059.14-1.52-14.31%9939,47924.68%
QQQ230106C002900002022-12-02 4:06PM EST2023-01-0610.2510.1310.25-1.17-10.25%57897425.15%
QQQ230120C002900002022-12-02 4:00PM EST2023-01-2012.3812.3812.44-1.23-9.04%5,55451,36926.39%
QQQ230217C002900002022-12-02 3:07PM EST2023-02-1716.6016.2416.37-1.20-6.74%21311,98428.42%
QQQ230317C002900002022-12-02 3:39PM EST2023-03-1719.3419.3319.49-1.76-8.34%25125,54829.34%
QQQ230331C002900002022-12-02 2:57PM EST2023-03-3120.3820.4920.68-1.89-8.49%6366329.36%
QQQ230616C002900002022-12-02 3:56PM EST2023-06-1627.7027.5327.80-1.61-5.49%1,63930,61931.27%
QQQ230630C002900002022-12-02 4:07PM EST2023-06-3028.3628.1628.48-1.13-3.83%235,13530.98%
QQQ230915C002900002022-12-02 3:14PM EST2023-09-1534.6233.8034.42-0.98-2.75%1124,51732.31%
QQQ230929C002900002022-12-02 12:40PM EST2023-09-2933.7934.3635.08+5.48+19.36%16632.18%
QQQ231215C002900002022-12-01 9:40AM EST2023-12-1541.1539.3240.220.00-203,55933.11%
QQQ240119C002900002022-12-02 12:39PM EST2024-01-1940.2540.8341.68-2.75-6.40%271,85632.87%
QQQ240315C002900002022-11-15 12:17PM EST2024-03-1546.6143.8845.330.00-2933.66%
QQQ240621C002900002022-12-02 10:58AM EST2024-06-2147.9848.3449.98+3.14+7.00%12,52933.89%
QQQ241220C002900002022-12-02 12:22PM EST2024-12-2055.9855.4557.57-2.02-3.48%21,17234.16%
QQQ250117C002900002022-12-02 4:00PM EST2025-01-1757.0254.5059.39-1.55-2.65%768034.64%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P002900002022-12-02 4:14PM EST2022-12-050.580.580.60-0.75-56.39%33,2572,30518.07%
QQQ221206P002900002022-12-02 4:14PM EST2022-12-061.111.081.13-0.55-33.13%6,80159320.61%
QQQ221207P002900002022-12-02 4:10PM EST2022-12-071.461.451.53-0.45-23.56%12,5455,99121.45%
QQQ221209P002900002022-12-02 4:13PM EST2022-12-092.122.112.18-0.39-15.54%11,4086,13122.14%
QQQ221212P002900002022-12-02 4:07PM EST2022-12-122.462.452.48-0.19-7.17%4,8421,00619.80%
QQQ221214P002900002022-12-02 3:49PM EST2022-12-144.804.554.64+0.40+9.09%2161,74828.89%
QQQ221216P002900002022-12-02 4:14PM EST2022-12-165.065.005.06+0.04+0.80%9,357102,27628.52%
QQQ221223P002900002022-12-02 4:12PM EST2022-12-235.865.845.94-0.10-1.68%2,4351,13726.26%
QQQ221230P002900002022-12-02 4:11PM EST2022-12-306.426.436.53-0.10-1.53%1,0803,45724.49%
QQQ230106P002900002022-12-02 3:30PM EST2023-01-067.207.327.39+0.08+1.12%17741224.27%
QQQ230120P002900002022-12-02 4:07PM EST2023-01-209.059.059.12-0.07-0.77%3,06337,57024.56%
QQQ230217P002900002022-12-02 3:59PM EST2023-02-1711.9212.0012.10+0.02+0.17%6715,49325.17%
QQQ230317P002900002022-12-02 3:59PM EST2023-03-1714.1314.1614.27-0.07-0.49%63024,75325.03%
QQQ230331P002900002022-12-02 3:51PM EST2023-03-3115.5115.2515.38+0.24+1.57%1181,20025.19%
QQQ230616P002900002022-12-02 3:56PM EST2023-06-1619.7019.6519.85+0.21+1.08%1,89258,62724.89%
QQQ230630P002900002022-12-02 1:33PM EST2023-06-3021.0720.2020.44+0.78+3.84%830324.71%
QQQ230915P002900002022-12-02 3:55PM EST2023-09-1523.4123.2923.57+0.13+0.56%2611,71624.19%
QQQ230929P002900002022-12-02 2:30PM EST2023-09-2924.6723.6824.11+0.97+4.09%526224.14%
QQQ231215P002900002022-12-02 3:24PM EST2023-12-1526.3026.2626.62-0.67-2.48%218,19723.67%
QQQ240119P002900002022-12-02 3:40PM EST2024-01-1927.3027.0627.45+0.24+0.89%3518,74023.33%
QQQ240315P002900002022-11-30 3:57PM EST2024-03-1529.3028.5228.990.00-62623.07%
QQQ240621P002900002022-12-02 1:01PM EST2024-06-2131.5830.7031.15+0.65+2.10%48,87922.49%
QQQ241220P002900002022-12-02 10:05AM EST2024-12-2035.9534.2835.01+1.45+4.20%251,41521.91%
QQQ250117P002900002022-12-02 3:58PM EST2025-01-1735.4034.0037.48+1.13+3.30%453122.99%