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:320.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C003200002022-12-01 9:44AM EST2022-12-050.010.000.010.00-9017544.53%
QQQ221206C003200002022-12-02 10:11AM EST2022-12-060.010.000.010.00-165136.33%
QQQ221207C003200002022-12-02 10:45AM EST2022-12-070.010.000.02-0.01-50.00%146033.99%
QQQ221209C003200002022-12-02 4:13PM EST2022-12-090.020.020.03-0.03-60.00%5381728.91%
QQQ221212C003200002022-12-02 3:42PM EST2022-12-120.020.020.04-0.04-66.67%13490824.61%
QQQ221214C003200002022-12-02 1:00PM EST2022-12-140.110.120.14-0.14-56.00%2318426.61%
QQQ221216C003200002022-12-02 4:14PM EST2022-12-160.200.190.20-0.17-45.95%40054,51126.03%
QQQ221223C003200002022-12-02 3:55PM EST2022-12-230.290.280.30-0.23-44.23%53359022.61%
QQQ221230C003200002022-12-02 3:58PM EST2022-12-300.470.430.45-0.29-38.16%32,04239,39521.14%
QQQ230106C003200002022-12-02 3:37PM EST2023-01-060.700.710.73-0.45-39.13%1345,91821.07%
QQQ230120C003200002022-12-02 3:34PM EST2023-01-201.531.571.60-0.55-26.44%1,22255,51322.02%
QQQ230217C003200002022-12-02 3:43PM EST2023-02-173.773.793.84-0.85-18.40%1074,09423.87%
QQQ230317C003200002022-12-02 3:59PM EST2023-03-176.025.926.01-0.85-12.37%4,04843,96824.81%
QQQ230331C003200002022-12-02 3:03PM EST2023-03-317.006.867.00-0.75-9.68%5540925.06%
QQQ230616C003200002022-12-02 3:50PM EST2023-06-1612.6912.7812.97-1.53-10.76%4815,97027.23%
QQQ230630C003200002022-12-02 1:15PM EST2023-06-3012.8813.4613.67-0.79-5.78%269927.14%
QQQ230915C003200002022-12-02 1:15PM EST2023-09-1518.0718.6519.07-1.84-9.24%37,22028.63%
QQQ230929C003200002022-12-02 9:38AM EST2023-09-2919.2019.3319.74-1.42-6.89%184928.60%
QQQ231215C003200002022-12-02 10:56AM EST2023-12-1523.5224.0924.47-2.04-7.98%14,32229.57%
QQQ240119C003200002022-12-02 11:33AM EST2024-01-1925.1325.6826.10-2.12-7.78%183,28829.61%
QQQ240315C003200002022-12-02 10:32AM EST2024-03-1528.1528.8729.48+1.25+4.65%4730.36%
QQQ240621C003200002022-12-02 3:27PM EST2024-06-2134.0033.4734.01+1.91+5.95%1115,23730.72%
QQQ241220C003200002022-12-02 10:56AM EST2024-12-2040.4940.7142.13-2.65-6.14%113031.58%
QQQ250117C003200002022-12-01 12:10PM EST2025-01-1743.0839.5344.500.00-33732.40%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P003200002022-12-02 10:02AM EST2022-12-0530.6327.5727.86+4.03+15.15%41169.82%
QQQ221207P003200002022-12-02 10:02AM EST2022-12-0730.5627.5627.86+4.04+15.23%3053.86%
QQQ221209P003200002022-12-02 10:03AM EST2022-12-0930.6727.5727.85+4.17+15.74%2143.75%
QQQ221212P003200002022-12-02 9:38AM EST2022-12-1230.2227.5627.85-3.87-11.35%2335.74%
QQQ221214P003200002022-12-01 2:41PM EST2022-12-1426.2227.5827.860.00-3332.50%
QQQ221216P003200002022-12-02 3:27PM EST2022-12-1627.4527.5727.87+1.70+6.60%1093,55330.05%
QQQ221223P003200002022-12-02 2:57PM EST2022-12-2328.3527.9128.17+2.77+10.83%26727.39%
QQQ221230P003200002022-12-02 2:59PM EST2022-12-3028.5128.0028.20+1.31+4.82%11156423.83%
QQQ230120P003200002022-12-02 3:29PM EST2023-01-2028.5028.6828.80+0.91+3.30%12914,68120.94%
QQQ230217P003200002022-12-02 1:15PM EST2023-02-1731.9029.9030.11+3.04+10.53%3290620.75%
QQQ230317P003200002022-12-02 3:19PM EST2023-03-1730.5531.1131.35-0.48-1.55%75247,09420.55%
QQQ230331P003200002022-12-01 10:10AM EST2023-03-3131.4531.8232.070.00-1570220.71%
QQQ230616P003200002022-12-02 3:03PM EST2023-06-1635.2035.0935.39+0.18+0.51%1311,00320.79%
QQQ230630P003200002022-12-01 3:25PM EST2023-06-3035.3635.5435.870.00-47720.69%
QQQ230915P003200002022-12-02 9:34AM EST2023-09-1540.1537.7438.84+1.50+3.88%220220.87%
QQQ230929P003200002022-12-02 9:51AM EST2023-09-2941.1538.3039.28+2.25+5.78%1420.82%
QQQ231215P003200002022-11-29 10:53AM EST2023-12-1547.2040.5341.390.00-104,36720.47%
QQQ240119P003200002022-12-02 3:29PM EST2024-01-1941.8641.4242.18+0.30+0.72%253,62220.26%
QQQ240315P003200002022-12-01 9:52AM EST2024-03-1542.2642.7343.690.00-208420.20%
QQQ240621P003200002022-11-30 3:33PM EST2024-06-2145.9844.9745.530.00-11,58219.68%
QQQ241220P003200002022-11-22 4:12PM EST2024-12-2052.2948.1549.490.00-125719.55%
QQQ250117P003200002022-12-01 9:52AM EST2025-01-1748.5046.6951.500.00-13220.39%