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:300.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C003000002022-12-02 4:14PM EST2022-12-050.030.030.04-0.52-94.55%5,8975,56517.58%
QQQ221206C003000002022-12-02 4:14PM EST2022-12-060.150.130.15-0.64-81.01%2,29883918.60%
QQQ221207C003000002022-12-02 4:12PM EST2022-12-070.320.290.31-0.64-66.67%2,5303,05419.36%
QQQ221209C003000002022-12-02 4:14PM EST2022-12-090.690.670.69-0.81-54.00%8,14710,42020.36%
QQQ221212C003000002022-12-02 4:08PM EST2022-12-120.900.870.90-0.91-50.28%10,0545,22218.34%
QQQ221214C003000002022-12-02 4:08PM EST2022-12-142.642.582.62-1.06-28.65%6353,38627.15%
QQQ221216C003000002022-12-02 4:14PM EST2022-12-163.123.063.11-0.83-21.01%32,762132,57927.48%
QQQ221223C003000002022-12-02 4:01PM EST2022-12-233.583.553.60-0.99-21.66%6,1781,56724.12%
QQQ221230C003000002022-12-02 4:13PM EST2022-12-304.274.244.29-0.99-18.82%16,01814,40723.11%
QQQ230106C003000002022-12-02 4:11PM EST2023-01-065.275.165.24-1.00-15.95%1,0265,87923.42%
QQQ230120C003000002022-12-02 4:13PM EST2023-01-207.237.187.25-1.00-12.15%5,91858,41524.64%
QQQ230217C003000002022-12-02 4:11PM EST2023-02-1711.0610.9010.98-1.33-10.73%2344,11826.71%
QQQ230317C003000002022-12-02 3:44PM EST2023-03-1713.8113.8613.95-1.55-10.09%2,34837,94327.63%
QQQ230331C003000002022-12-02 3:13PM EST2023-03-3115.5615.0015.15-0.59-3.65%241,13427.76%
QQQ230616C003000002022-12-02 3:38PM EST2023-06-1621.9321.9822.17-1.47-6.28%7739,55929.83%
QQQ230630C003000002022-12-02 12:01PM EST2023-06-3022.2722.6622.88-2.23-9.10%2555929.61%
QQQ230915C003000002022-12-02 10:25AM EST2023-09-1527.8628.1528.69-1.88-6.32%110,85430.94%
QQQ230929C003000002022-12-02 1:38PM EST2023-09-2928.1528.7629.33+4.20+17.54%33830.81%
QQQ231215C003000002022-12-02 2:24PM EST2023-12-1533.0033.7434.42-2.17-6.17%1711,25831.79%
QQQ240119C003000002022-12-02 4:10PM EST2024-01-1935.9435.2736.07-1.19-3.20%1828,43031.74%
QQQ240315C003000002022-12-02 11:30AM EST2024-03-1538.1638.4739.55+1.83+5.04%204532.43%
QQQ240621C003000002022-12-02 11:25AM EST2024-06-2142.6543.0144.29-2.35-5.22%705,24032.78%
QQQ241220C003000002022-12-02 10:28AM EST2024-12-2050.0050.1352.24-1.47-2.86%21,27233.33%
QQQ250117C003000002022-12-02 3:39PM EST2025-01-1751.0050.0054.00-2.00-3.77%343,18733.78%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P003000002022-12-02 3:59PM EST2022-12-057.517.587.82+0.41+5.77%1,33241328.81%
QQQ221207P003000002022-12-02 4:07PM EST2022-12-077.937.808.01+1.20+17.83%515723.19%
QQQ221209P003000002022-12-02 3:50PM EST2022-12-098.708.118.29+0.87+11.11%57369321.88%
QQQ221212P003000002022-12-02 2:23PM EST2022-12-129.758.288.46+1.75+21.88%2714719.20%
QQQ221214P003000002022-12-02 3:51PM EST2022-12-1410.389.9210.10+1.08+11.61%362,56727.32%
QQQ221216P003000002022-12-02 3:56PM EST2022-12-1610.2310.3010.45+0.12+1.19%97990,49726.92%
QQQ221223P003000002022-12-02 3:27PM EST2022-12-2311.0311.1411.35+0.47+4.45%13064425.32%
QQQ221230P003000002022-12-02 3:55PM EST2022-12-3011.7011.6511.81+0.47+4.19%30121,79823.35%
QQQ230120P003000002022-12-02 3:59PM EST2023-01-2013.8513.8914.00+0.04+0.29%52558,74222.94%
QQQ230217P003000002022-12-02 3:46PM EST2023-02-1716.9516.6516.78+0.45+2.73%29185123.58%
QQQ230317P003000002022-12-02 4:14PM EST2023-03-1718.7218.6818.83+0.09+0.48%17325,89523.50%
QQQ230331P003000002022-12-02 4:14PM EST2023-03-3119.7819.7519.88+0.13+0.66%61,39023.65%
QQQ230616P003000002022-12-02 3:38PM EST2023-06-1624.3424.0224.24+0.52+2.18%10136,47623.54%
QQQ230630P003000002022-12-02 3:59PM EST2023-06-3024.5824.6224.81+0.31+1.28%559623.38%
QQQ230915P003000002022-12-02 3:58PM EST2023-09-1527.6127.6127.91-0.59-2.09%125,80322.99%
QQQ230929P003000002022-11-11 10:00AM EST2023-09-2934.6528.0928.410.00-3722.92%
QQQ231215P003000002022-12-02 2:41PM EST2023-12-1531.5130.5430.91+1.09+3.58%647,71522.56%
QQQ240119P003000002022-12-02 3:53PM EST2024-01-1931.8531.3631.77+0.59+1.89%19116,15322.28%
QQQ240315P003000002022-12-01 1:37PM EST2024-03-1533.2032.8233.300.00-12822.06%
QQQ240621P003000002022-12-02 9:47AM EST2024-06-2137.0034.9735.48+2.02+5.77%207,09121.56%
QQQ241220P003000002022-12-01 3:55PM EST2024-12-2038.6738.5739.340.00-2731,15021.08%
QQQ250117P003000002022-12-01 3:56PM EST2025-01-1739.3236.8441.000.00-3062,22521.67%