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:315.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C003150002022-12-01 11:02AM EST2022-12-050.020.000.010.00-13153037.50%
QQQ221207C003150002022-12-02 11:08AM EST2022-12-070.010.010.02-0.01-50.00%9055528.52%
QQQ221209C003150002022-12-02 3:07PM EST2022-12-090.040.030.04-0.04-50.00%2854,93925.39%
QQQ221212C003150002022-12-02 3:03PM EST2022-12-120.060.030.05-0.08-57.14%4032921.39%
QQQ221214C003150002022-12-02 3:53PM EST2022-12-140.250.250.27-0.25-50.00%7361025.61%
QQQ221216C003150002022-12-02 4:10PM EST2022-12-160.380.370.39-0.26-40.62%22,10542,14625.44%
QQQ221223C003150002022-12-02 4:10PM EST2022-12-230.560.550.57-0.41-42.27%8945422.39%
QQQ221230C003150002022-12-02 3:54PM EST2022-12-300.830.820.84-0.50-37.59%74018,08621.29%
QQQ230106C003150002022-12-02 3:12PM EST2023-01-061.351.251.28-0.67-33.17%2847621.42%
QQQ230120C003150002022-12-02 4:14PM EST2023-01-202.442.432.46-0.76-23.75%1,47617,51022.50%
QQQ230217C003150002022-12-02 3:58PM EST2023-02-175.225.105.17-0.94-15.26%492,29324.50%
QQQ230317C003150002022-12-02 3:36PM EST2023-03-177.507.507.58-1.05-12.28%13531,49625.41%
QQQ230331C003150002022-12-02 12:44PM EST2023-03-318.238.538.67-1.28-13.46%268125.68%
QQQ230616C003150002022-12-02 3:32PM EST2023-06-1615.0714.8215.00-1.09-6.75%915,87127.84%
QQQ230630C003150002022-11-30 4:01PM EST2023-06-3016.8015.5115.710.00-71,99527.72%
QQQ230915C003150002022-11-30 4:01PM EST2023-09-1522.4320.8021.340.00-11,98629.26%
QQQ230929C003150002022-12-02 11:18AM EST2023-09-2920.7521.4121.92+1.35+6.96%153629.12%
QQQ231215C003150002022-12-01 12:24PM EST2023-12-1527.5626.3626.750.00-14,85430.08%
QQQ240119C003150002022-12-02 3:49PM EST2024-01-1927.9727.9628.36-1.03-3.55%61,03630.07%
QQQ240621C003150002022-12-01 9:34AM EST2024-06-2137.7835.6036.620.00-1542031.34%
QQQ241220C003150002022-11-28 2:18PM EST2024-12-2039.7043.0244.410.00-14631.93%
QQQ250117C003150002022-12-01 9:30AM EST2025-01-1746.8842.0046.800.00-11332.75%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P003150002022-11-25 9:34AM EST2022-12-0528.1122.5722.860.00-1259.86%
QQQ221207P003150002022-12-01 9:44AM EST2022-12-0725.3322.5622.86+5.08+25.09%1046.39%
QQQ221209P003150002022-12-01 3:54PM EST2022-12-0920.9222.5722.850.00-331237.67%
QQQ221212P003150002022-11-17 1:04PM EST2022-12-1229.3622.5622.850.00-1230.76%
QQQ221214P003150002022-11-30 4:00PM EST2022-12-1422.1022.6722.920.00-172528.86%
QQQ221216P003150002022-12-02 3:38PM EST2022-12-1623.2822.7222.98+1.44+6.59%1019,49527.30%
QQQ221223P003150002022-11-30 2:31PM EST2022-12-2325.7523.1723.440.00-11125.90%
QQQ221230P003150002022-12-02 3:52PM EST2022-12-3023.8023.3323.57-0.13-0.54%185823.11%
QQQ230120P003150002022-12-02 3:09PM EST2023-01-2024.1124.3824.55+0.53+2.25%4216,86721.25%
QQQ230217P003150002022-12-02 4:13PM EST2023-02-1726.1226.0726.30+0.92+3.65%3973321.44%
QQQ230317P003150002022-12-02 3:09PM EST2023-03-1727.3927.5427.78+0.59+2.20%1833,51121.27%
QQQ230331P003150002022-11-30 3:14PM EST2023-03-3130.2028.4028.600.00-171621.42%
QQQ230616P003150002022-12-01 3:41PM EST2023-06-1634.5231.9832.28+2.97+9.41%14,92021.47%
QQQ230630P003150002022-11-23 11:37AM EST2023-06-3035.8832.5232.800.00-18221.38%
QQQ230915P003150002022-12-01 9:37AM EST2023-09-1535.0335.0335.630.00-21,81021.18%
QQQ231215P003150002022-12-01 3:53PM EST2023-12-1537.7238.0238.430.00-1691,68620.90%
QQQ240119P003150002022-12-02 12:02PM EST2024-01-1939.9438.8339.26-2.99-6.96%178520.68%
QQQ240315P003150002022-11-04 9:53AM EST2024-03-1558.1040.1940.780.00-6720.58%
QQQ240621P003150002022-11-30 3:18PM EST2024-06-2143.5542.3042.820.00-401,33520.15%
QQQ241220P003150002022-11-22 4:13PM EST2024-12-2049.5045.5146.830.00-11,08919.96%
QQQ250117P003150002022-11-23 2:42PM EST2025-01-1749.0044.0749.000.00-113120.88%