Italia Markets open in 8 hrs 56 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
389,81-0,38 (-0,10%)
Alla chiusura: 04:00PM EST
390,10 +0,29 (+0,07%)
Dopo ore: 06:03PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:320.00
Opzioni d'acquistoper29 novembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231201C003200002023-11-28 11:47AM EST2023-12-0170.7570.3170.49+0.12+0.17%1285122.36%
QQQ231208C003200002023-11-29 12:21PM EST2023-12-0870.0570.5870.86+0.40+0.57%74372.90%
QQQ231215C003200002023-11-29 2:34PM EST2023-12-1571.5471.0471.22+1.17+1.66%64111,56160.55%
QQQ231222C003200002023-11-27 9:36AM EST2023-12-2269.3670.9771.240.00-1750.73%
QQQ231229C003200002023-11-29 3:55PM EST2023-12-2970.7771.1171.41-0.81-1.13%221,03146.86%
QQQ240119C003200002023-11-29 11:25AM EST2024-01-1972.6672.3672.59+0.94+1.31%117,94341.66%
QQQ240216C003200002023-11-28 1:16PM EST2024-02-1677.9674.2174.49+5.34+7.35%11039.25%
QQQ240315C003200002023-11-29 12:57PM EST2024-03-1577.2576.0676.33+2.05+2.73%375,14437.81%
QQQ240328C003200002023-11-21 3:47PM EST2024-03-2875.2376.4676.740.00-21,34836.52%
QQQ240621C003200002023-11-29 3:36PM EST2024-06-2181.9382.3882.70+0.14+0.17%37,62935.96%
QQQ240628C003200002023-11-27 2:05PM EST2024-06-2882.8482.5182.840.00-19813735.54%
QQQ240920C003200002023-11-29 10:02AM EST2024-09-2091.3187.8788.40+2.09+2.34%225235.62%
QQQ240930C003200002023-11-29 11:58AM EST2024-09-3088.6288.0388.60+1.03+1.18%16935.22%
QQQ241220C003200002023-11-29 10:32AM EST2024-12-2094.8692.6494.04+1.76+1.89%73,35335.80%
QQQ250117C003200002023-11-29 2:54PM EST2025-01-1794.4893.7894.89+1.23+1.32%12,36235.24%
QQQ250620C003200002023-11-29 9:51AM EST2025-06-20104.65100.79103.32+2.52+2.47%329635.59%
QQQ251219C003200002023-11-28 10:16AM EST2025-12-19112.21108.29111.00+3.09+2.83%223135.24%
QQQ260116C003200002023-11-29 3:31PM EST2026-01-16110.29108.00112.50+10.04+10.01%15435.41%
QQQ260618C003200002023-11-14 1:11PM EST2026-06-18113.30113.70118.500.00-3035.33%
Opzioni Putper29 novembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231201P003200002023-11-29 11:13AM EST2023-12-010.010.000.010.00-1021,89768.75%
QQQ231208P003200002023-11-28 2:07PM EST2023-12-080.030.020.030.00-362644.53%
QQQ231215P003200002023-11-29 3:43PM EST2023-12-150.060.060.07-0.02-25.00%6237,44337.50%
QQQ231222P003200002023-11-29 12:01PM EST2023-12-220.090.090.100.00-613533.01%
QQQ231229P003200002023-11-29 3:47PM EST2023-12-290.120.130.14-0.01-7.69%11940,55630.37%
QQQ240105P003200002023-11-29 4:08PM EST2024-01-050.190.180.20-0.01-5.00%33528.81%
QQQ240119P003200002023-11-29 4:01PM EST2024-01-190.350.330.35+0.04+12.90%24324,68726.86%
QQQ240216P003200002023-11-29 10:34AM EST2024-02-160.830.800.830.00-10082325.31%
QQQ240315P003200002023-11-29 11:39AM EST2024-03-151.331.361.40-0.05-3.62%15,07645,92124.35%
QQQ240328P003200002023-11-29 3:41PM EST2024-03-281.731.691.74+0.02+1.17%3672324.21%
QQQ240621P003200002023-11-29 3:36PM EST2024-06-213.963.843.94-0.04-1.00%64930,77323.18%
QQQ240628P003200002023-11-29 3:59PM EST2024-06-284.174.024.17-0.08-1.88%142623.20%
QQQ240920P003200002023-11-29 10:36AM EST2024-09-206.246.246.41-0.21-3.26%37,27022.68%
QQQ240930P003200002023-11-27 10:57AM EST2024-09-306.576.466.650.00-175522.60%
QQQ241220P003200002023-11-28 2:41PM EST2024-12-208.448.528.84-0.29-3.32%130,30122.39%
QQQ250117P003200002023-11-29 11:55AM EST2025-01-179.239.069.40-0.02-0.22%27,72722.16%
QQQ250620P003200002023-11-29 11:23AM EST2025-06-2012.5112.1812.83+0.29+2.37%998421.60%
QQQ251219P003200002023-11-22 1:08PM EST2025-12-1915.4514.7615.84+0.46+3.07%42,69620.72%
QQQ260116P003200002023-11-13 10:23AM EST2026-01-1618.5314.8918.500.00-313321.95%
QQQ260618P003200002023-11-29 12:00PM EST2026-06-1818.0716.0020.50+0.02+0.11%2721.15%