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:295.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C002950002022-12-02 4:14PM EST2022-12-050.430.420.45-1.52-77.95%14,5836,15815.36%
QQQ221207C002950002022-12-02 4:14PM EST2022-12-071.341.321.37-1.29-49.05%6,6121,16719.56%
QQQ221209C002950002022-12-02 4:13PM EST2022-12-092.082.052.08-1.20-36.59%13,44315,49221.00%
QQQ221212C002950002022-12-02 3:58PM EST2022-12-122.542.362.42-1.10-30.22%96862019.07%
QQQ221214C002950002022-12-02 3:59PM EST2022-12-144.694.534.61-1.04-18.15%4,3078,23028.27%
QQQ221216C002950002022-12-02 4:13PM EST2022-12-165.155.085.13-0.95-15.57%9,63646,46028.39%
QQQ221223C002950002022-12-02 3:59PM EST2022-12-235.745.635.69-1.01-14.96%2,03961724.95%
QQQ221230C002950002022-12-02 4:01PM EST2022-12-306.436.386.45-1.07-14.27%11,2782,75623.88%
QQQ230106C002950002022-12-02 3:59PM EST2023-01-067.607.407.50-1.26-14.22%9032824.24%
QQQ230120C002950002022-12-02 3:58PM EST2023-01-209.739.599.65-1.04-9.66%2,74920,04125.49%
QQQ230217C002950002022-12-02 3:55PM EST2023-02-1713.3913.4513.53-1.21-8.29%2162,23727.54%
QQQ230317C002950002022-12-02 4:13PM EST2023-03-1716.5816.4516.58-1.37-7.63%1,16413,51828.44%
QQQ230331C002950002022-12-02 3:51PM EST2023-03-3117.3617.6317.78-0.84-4.62%20439828.51%
QQQ230616C002950002022-12-02 3:52PM EST2023-06-1624.5824.6424.91-1.30-5.02%21115,38330.54%
QQQ230630C002950002022-12-02 12:25PM EST2023-06-3025.0725.2925.60-0.55-2.15%9079030.29%
QQQ230915C002950002022-12-02 1:14PM EST2023-09-1530.0330.9031.44-2.53-7.77%111,11431.57%
QQQ230929C002950002022-11-23 10:03AM EST2023-09-2930.8831.4932.220.00-336031.56%
QQQ231215C002950002022-12-02 3:03PM EST2023-12-1536.5536.5037.27-1.87-4.87%173,33632.44%
QQQ240119C002950002022-12-02 3:58PM EST2024-01-1938.7138.0238.84-1.02-2.57%3567932.31%
QQQ240315C002950002022-12-02 1:31PM EST2024-03-1540.9041.1842.26+3.70+9.95%761232.94%
QQQ240621C002950002022-12-02 2:56PM EST2024-06-2145.8545.5547.24-1.85-3.88%45,62933.43%
QQQ241220C002950002022-11-30 2:11PM EST2024-12-2051.3052.8254.870.00-1030633.74%
QQQ250117C002950002022-12-02 1:02PM EST2025-01-1753.6052.0056.73-2.40-4.29%416934.25%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P002950002022-12-02 4:14PM EST2022-12-053.033.023.18-0.46-13.18%1,27185119.34%
QQQ221207P002950002022-12-02 4:00PM EST2022-12-073.953.884.02-0.15-3.66%14519721.31%
QQQ221209P002950002022-12-02 4:06PM EST2022-12-094.554.494.62-0.11-2.36%4,3901,11521.63%
QQQ221212P002950002022-12-02 3:58PM EST2022-12-124.634.794.91-0.37-7.40%7530119.30%
QQQ221214P002950002022-12-02 3:43PM EST2022-12-147.136.927.03+0.72+11.23%5191,91128.13%
QQQ221216P002950002022-12-02 4:10PM EST2022-12-167.337.357.44+0.07+0.96%80435,66527.75%
QQQ221223P002950002022-12-02 3:58PM EST2022-12-238.088.228.33+0.32+4.12%35553725.66%
QQQ221230P002950002022-12-02 3:43PM EST2022-12-308.958.778.87+0.43+5.05%1071,97723.79%
QQQ230106P002950002022-12-02 10:52AM EST2023-01-0610.839.589.69+1.83+20.33%6411623.52%
QQQ230120P002950002022-12-02 4:05PM EST2023-01-2011.2711.2811.34+0.02+0.18%38227,43423.70%
QQQ230217P002950002022-12-02 3:55PM EST2023-02-1714.2914.1814.28+0.12+0.85%7962724.36%
QQQ230317P002950002022-12-02 4:10PM EST2023-03-1716.2916.2916.43+0.24+1.50%79512,40424.28%
QQQ230331P002950002022-12-02 3:51PM EST2023-03-3117.7117.3817.51+0.59+3.45%6151324.42%
QQQ230616P002950002022-12-02 3:37PM EST2023-06-1622.0021.7421.93+0.39+1.80%93811,56624.19%
QQQ230630P002950002022-12-01 10:44AM EST2023-06-3023.2022.2922.530.00-6018624.04%
QQQ230915P002950002022-12-02 3:16PM EST2023-09-1525.2725.2825.66+0.05+0.20%102,73623.59%
QQQ230929P002950002022-10-11 8:55AM EST2023-09-2945.150.000.000.00--10.00%
QQQ231215P002950002022-12-02 3:22PM EST2023-12-1528.2728.3328.68-0.42-1.46%262,56623.10%
QQQ240119P002950002022-12-02 9:50AM EST2024-01-1931.0529.1329.53+2.15+7.44%2502,38122.79%
QQQ240315P002950002022-12-02 9:30AM EST2024-03-1532.0330.5931.10+1.45+4.74%5622.58%
QQQ240621P002950002022-12-01 9:51AM EST2024-06-2132.3432.7133.240.00-14,74722.01%
QQQ241220P002950002022-12-01 12:20PM EST2024-12-2037.0036.3737.120.00-272,55421.49%
QQQ250117P002950002022-12-01 12:51PM EST2025-01-1737.4034.6439.500.00-516722.51%