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:305.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C003050002022-12-02 3:53PM EST2022-12-050.010.000.02-0.09-90.00%1,1223,47524.61%
QQQ221207C003050002022-12-02 3:59PM EST2022-12-070.070.060.08-0.21-75.00%9711,26221.29%
QQQ221209C003050002022-12-02 4:00PM EST2022-12-090.180.180.19-0.38-67.86%1,7115,72720.51%
QQQ221212C003050002022-12-02 3:55PM EST2022-12-120.260.250.27-0.52-66.67%3,1124,35718.12%
QQQ221214C003050002022-12-02 3:52PM EST2022-12-141.221.291.31-0.75-38.07%5582,81726.10%
QQQ221216C003050002022-12-02 3:59PM EST2022-12-161.751.661.69-0.58-24.89%18,05749,64426.49%
QQQ221223C003050002022-12-02 3:51PM EST2022-12-231.972.062.10-1.08-35.41%23996523.37%
QQQ221230C003050002022-12-02 4:05PM EST2022-12-302.672.612.66-0.83-23.71%21,2544,07422.36%
QQQ230106C003050002022-12-02 3:57PM EST2023-01-063.533.403.47-0.92-20.67%3,03046522.66%
QQQ230120C003050002022-12-02 4:14PM EST2023-01-205.255.205.24-0.88-14.36%4,84150,76123.81%
QQQ230217C003050002022-12-02 3:57PM EST2023-02-178.808.658.73-0.85-8.81%3163,96925.92%
QQQ230317C003050002022-12-02 3:59PM EST2023-03-1711.6711.4811.57-0.95-7.53%13837,34826.86%
QQQ230331C003050002022-12-02 10:14AM EST2023-03-3112.5212.6212.75-1.28-9.28%12,88327.04%
QQQ230616C003050002022-12-02 3:26PM EST2023-06-1619.7519.4219.61-0.60-2.95%328,73229.15%
QQQ230630C003050002022-12-02 12:03PM EST2023-06-3019.6520.1120.32-0.80-3.91%2039628.96%
QQQ230915C003050002022-12-02 3:36PM EST2023-09-1525.8025.6725.97+0.80+3.20%5856230.23%
QQQ230929C003050002022-12-02 3:54PM EST2023-09-2926.4526.3026.62-1.10-3.99%19831530.13%
QQQ231215C003050002022-11-22 3:14PM EST2023-12-1528.9631.1131.830.00-274431.27%
QQQ240119C003050002022-12-02 2:05PM EST2024-01-1932.1532.6833.46-1.55-4.60%351031.23%
QQQ240315C003050002022-11-11 11:26AM EST2024-03-1533.9435.8936.930.00--131.93%
QQQ240621C003050002022-11-30 3:15PM EST2024-06-2139.7640.5341.55-1.09-2.67%12,70132.22%
QQQ241220C003050002022-11-21 1:26PM EST2024-12-2044.2447.6449.690.00-213432.93%
QQQ250117C003050002022-11-29 9:44AM EST2025-01-1745.0647.0051.500.00-240133.41%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P003050002022-12-01 3:00PM EST2022-12-0510.9112.5712.860.00-664242.63%
QQQ221207P003050002022-12-02 3:48PM EST2022-12-0713.3812.5812.87+1.10+8.96%33930.32%
QQQ221209P003050002022-12-02 3:58PM EST2022-12-0912.4012.6512.93+0.40+3.33%22535525.66%
QQQ221212P003050002022-12-02 9:32AM EST2022-12-1215.4812.7012.97+4.04+35.31%112721.44%
QQQ221214P003050002022-12-02 2:50PM EST2022-12-1414.5513.5813.83+1.83+14.39%281,93126.61%
QQQ221216P003050002022-12-02 3:37PM EST2022-12-1614.2613.8914.14+1.14+8.69%30230,66626.49%
QQQ221223P003050002022-12-01 10:32AM EST2022-12-2316.2014.6414.890.00-687224.98%
QQQ221230P003050002022-12-02 2:53PM EST2022-12-3015.8015.0315.24+1.76+12.54%1701,09222.87%
QQQ230120P003050002022-12-02 3:58PM EST2023-01-2016.7716.9417.13+0.07+0.42%60312,02422.35%
QQQ230217P003050002022-12-02 11:11AM EST2023-02-1721.5419.4219.62+2.54+13.37%1229922.85%
QQQ230317P003050002022-12-02 3:08PM EST2023-03-1721.2921.3121.51-0.59-2.70%627,08922.72%
QQQ230331P003050002022-12-02 11:00AM EST2023-03-3124.0322.3522.51+1.98+8.98%2227422.90%
QQQ230616P003050002022-12-02 1:35PM EST2023-06-1627.6826.4926.72+1.50+5.73%167,41922.86%
QQQ230630P003050002022-11-30 1:58PM EST2023-06-3031.0127.0827.270.00-17822.71%
QQQ230915P003050002022-12-01 1:30PM EST2023-09-1530.2029.9030.320.00-11,41922.40%
QQQ230929P003050002022-12-02 12:39PM EST2023-09-2931.7530.3830.82-4.16-11.58%1822.34%
QQQ231215P003050002022-12-01 11:22AM EST2023-12-1533.4932.9033.280.00-239,87922.02%
QQQ240119P003050002022-12-02 10:03AM EST2024-01-1935.4433.7134.11+0.09+0.25%11,83421.73%
QQQ240315P003050002022-11-14 2:50PM EST2024-03-1538.9135.1635.660.00-21021.57%
QQQ240621P003050002022-11-22 12:22PM EST2024-06-2142.0637.3137.820.00-142,78821.10%
QQQ241220P003050002022-12-02 10:08AM EST2024-12-2042.6040.9641.67+1.61+3.93%2018620.67%
QQQ250117P003050002022-12-01 12:11PM EST2025-01-1742.2539.1542.380.00-46020.71%