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:310.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C003100002022-12-02 10:08AM EST2022-12-050.010.000.01-0.03-75.00%111,47130.47%
QQQ221206C003100002022-12-02 3:19PM EST2022-12-060.020.010.02-0.06-75.00%10324426.56%
QQQ221207C003100002022-12-02 3:52PM EST2022-12-070.030.020.04-0.08-72.73%19978325.20%
QQQ221209C003100002022-12-02 3:59PM EST2022-12-090.060.070.08-0.14-70.00%5,21915,35322.85%
QQQ221212C003100002022-12-02 3:42PM EST2022-12-120.090.080.10-0.18-66.67%2621,14119.39%
QQQ221214C003100002022-12-02 3:26PM EST2022-12-140.630.570.59-0.46-42.20%3324,24425.44%
QQQ221216C003100002022-12-02 4:14PM EST2022-12-160.810.810.84-0.45-35.71%12,41284,95425.81%
QQQ221223C003100002022-12-02 4:00PM EST2022-12-231.161.101.13-0.52-30.95%6311,08022.77%
QQQ221230C003100002022-12-02 4:04PM EST2022-12-301.541.511.54-0.62-28.70%6,77312,66921.73%
QQQ230106C003100002022-12-02 3:57PM EST2023-01-062.182.122.18-0.88-28.76%75079922.03%
QQQ230120C003100002022-12-02 3:59PM EST2023-01-203.703.633.66-0.70-15.91%4,04852,72623.11%
QQQ230217C003100002022-12-02 3:33PM EST2023-02-176.776.726.79-1.04-13.32%18916,57125.17%
QQQ230317C003100002022-12-02 3:59PM EST2023-03-179.509.369.44-0.86-8.30%2,05622,13026.11%
QQQ230331C003100002022-12-02 2:43PM EST2023-03-319.9910.4410.59-1.85-15.63%1191,07126.34%
QQQ230616C003100002022-12-02 3:50PM EST2023-06-1616.9117.0317.21-1.51-8.20%8810,61628.48%
QQQ230630C003100002022-11-30 2:05PM EST2023-06-3016.4417.7317.930.00-10513528.33%
QQQ230915C003100002022-12-01 3:40PM EST2023-09-1524.8423.1923.580.00-3824,95329.73%
QQQ230929C003100002022-12-02 3:48PM EST2023-09-2923.7123.7424.33-1.29-5.16%4829.74%
QQQ231215C003100002022-12-01 3:55PM EST2023-12-1530.4328.7629.140.00-39419,79030.59%
QQQ240119C003100002022-12-02 3:53PM EST2024-01-1930.4130.3530.76-1.58-4.94%914,40830.57%
QQQ240315C003100002022-11-30 10:17AM EST2024-03-1528.8833.3734.400.00-82031.43%
QQQ240621C003100002022-11-30 3:33PM EST2024-06-2139.0438.0239.040.00-14,64431.77%
QQQ241220C003100002022-11-30 3:30PM EST2024-12-2046.5045.1947.210.00-41,16332.54%
QQQ250117C003100002022-11-30 9:44AM EST2025-01-1741.7044.5049.000.00-634333.01%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P003100002022-12-02 2:23PM EST2022-12-0519.3017.5717.86+2.25+13.20%3354.49%
QQQ221207P003100002022-11-30 9:54AM EST2022-12-0728.5517.5717.860.00-2238.53%
QQQ221209P003100002022-12-02 2:45PM EST2022-12-0919.2117.5817.85+2.65+16.00%21519831.28%
QQQ221212P003100002022-12-01 10:11AM EST2022-12-1216.8017.5717.860.00-2225.68%
QQQ221214P003100002022-12-02 10:02AM EST2022-12-1420.8817.9518.17+4.10+24.43%574926.86%
QQQ221216P003100002022-12-02 3:55PM EST2022-12-1618.2318.1018.33+1.09+6.36%57446,19326.17%
QQQ221223P003100002022-12-02 2:13PM EST2022-12-2320.6018.7018.98+2.66+14.83%153525.21%
QQQ221230P003100002022-12-02 3:59PM EST2022-12-3018.8718.9719.19-1.19-5.93%411,94022.72%
QQQ230120P003100002022-12-02 3:46PM EST2023-01-2021.1020.4620.64+1.45+7.38%40237,37321.74%
QQQ230217P003100002022-12-02 4:13PM EST2023-02-1722.6222.5722.79+0.52+2.35%6665522.12%
QQQ230317P003100002022-12-02 3:16PM EST2023-03-1723.8324.2724.49-0.15-0.63%4615,25721.97%
QQQ230331P003100002022-12-02 11:27AM EST2023-03-3126.6525.2325.42+1.81+7.29%775222.16%
QQQ230616P003100002022-12-01 9:46AM EST2023-06-1628.4729.1129.390.00-38,13422.16%
QQQ230630P003100002022-12-02 2:10PM EST2023-06-3030.9729.6429.93+1.73+5.92%19624922.04%
QQQ230915P003100002022-11-30 2:06PM EST2023-09-1535.7032.4732.880.00-145721.78%
QQQ230929P003100002022-11-16 1:43PM EST2023-09-2938.2532.9433.360.00-11021.73%
QQQ231215P003100002022-12-02 1:05PM EST2023-12-1536.7535.3935.79+1.15+3.23%18,00321.47%
QQQ240119P003100002022-12-02 3:04PM EST2024-01-1936.3836.2036.63+0.48+1.34%29,49521.22%
QQQ240315P003100002022-11-04 9:53AM EST2024-03-1554.6037.6138.150.00-3321.08%
QQQ240621P003100002022-12-01 1:06PM EST2024-06-2139.9839.7340.250.00-243620.62%
QQQ241220P003100002022-11-29 4:04PM EST2024-12-2049.1943.1044.300.00-1170220.38%
QQQ250117P003100002022-11-21 10:52AM EST2025-01-1749.8341.5545.020.00-515320.43%