Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
286,92-1,90 (-0,66%)
Alla chiusura: 01:00PM EST
286,84 -0,08 (-0,03%)
Dopo ore: 04:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:325.00
Opzioni d'acquistoper28 novembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221128C003250002022-11-18 12:34PM EST2022-11-280.010.000.010.00-21,36149.22%
QQQ221130C003250002022-11-23 2:14PM EST2022-11-300.010.000.010.00-10026237.89%
QQQ221202C003250002022-11-25 10:13AM EST2022-12-020.010.000.01-0.01-50.00%339732.03%
QQQ221205C003250002022-11-23 3:54PM EST2022-12-050.010.000.010.00-1026.56%
QQQ221207C003250002022-11-23 3:58PM EST2022-12-070.010.010.020.00-41026.17%
QQQ221209C003250002022-11-25 12:34PM EST2022-12-090.020.020.03-0.02-50.00%2025.39%
QQQ221212C003250002022-11-25 9:55AM EST2022-12-120.030.030.04-0.01-25.00%300023.83%
QQQ221214C003250002022-11-23 11:49AM EST2022-12-140.110.070.090.00-1025.05%
QQQ221216C003250002022-11-25 1:10PM EST2022-12-160.110.100.12-0.03-21.43%146024.81%
QQQ221223C003250002022-11-25 10:02AM EST2022-12-230.210.160.19-0.06-22.22%14023.10%
QQQ221230C003250002022-11-25 1:09PM EST2022-12-300.270.250.29-0.08-22.86%635022.19%
QQQ230120C003250002022-11-25 12:42PM EST2023-01-200.930.900.91-0.17-15.45%33022.23%
QQQ230217C003250002022-11-25 12:09PM EST2023-02-172.492.412.48-0.32-11.39%542,27123.95%
QQQ230317C003250002022-11-25 12:28PM EST2023-03-174.224.084.17-0.50-10.59%77024.84%
QQQ230331C003250002022-11-25 10:00AM EST2023-03-315.164.895.06-0.43-7.69%238325.24%
QQQ230616C003250002022-11-25 9:45AM EST2023-06-1610.189.9010.16-0.74-6.78%23027.17%
QQQ230630C003250002022-11-17 3:08PM EST2023-06-3011.1010.5210.780.00-1027.08%
QQQ230915C003250002022-11-23 12:57PM EST2023-09-1515.4715.3615.720.00-3028.52%
QQQ230929C003250002022-11-25 11:07AM EST2023-09-2916.5216.0216.40+0.84+5.36%91028.55%
QQQ231215C003250002022-11-23 2:18PM EST2023-12-1521.5920.5521.010.00-30029.64%
QQQ240119C003250002022-11-25 11:28AM EST2024-01-1922.4622.1022.58+1.08+5.05%9029.69%
QQQ240315C003250002022-11-11 2:49PM EST2024-03-1527.3624.9825.570.00--030.23%
QQQ240621C003250002022-11-14 3:39PM EST2024-06-2131.2129.5330.130.00-1030.74%
QQQ241220C003250002022-11-23 12:02PM EST2024-12-2037.7936.8137.640.00-1031.36%
QQQ250117C003250002022-11-25 10:39AM EST2025-01-1739.0036.0040.00+0.43+1.11%4032.20%
Opzioni Putper28 novembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221130P003250002022-11-17 2:45PM EST2022-11-3041.1137.8638.430.00--060.84%
QQQ221202P003250002022-10-25 8:36AM EST2022-12-0245.1435.8736.220.00-100.00%
QQQ221207P003250002022-11-16 3:35PM EST2022-12-0739.9437.8538.520.00-3041.02%
QQQ221209P003250002022-11-22 2:54PM EST2022-12-0940.2137.7638.550.00-30038.48%
QQQ221212P003250002022-11-21 12:24PM EST2022-12-1243.5537.8338.520.00-1234.47%
QQQ221214P003250002022-11-15 9:40AM EST2022-12-1433.2537.7738.560.00-1133.18%
QQQ221216P003250002022-11-25 1:03PM EST2022-12-1638.3337.9338.39+2.52+7.04%1,003029.05%
QQQ221223P003250002022-11-22 10:10AM EST2022-12-2343.2037.8138.550.00-5027.22%
QQQ221230P003250002022-11-25 10:04AM EST2022-12-3037.5437.9438.43+1.73+4.83%12023.02%
QQQ230120P003250002022-11-25 10:35AM EST2023-01-2037.8238.1838.72+1.35+3.70%2020.56%
QQQ230217P003250002022-11-25 12:55PM EST2023-02-1739.3339.0339.43+1.74+4.63%8020.08%
QQQ230317P003250002022-11-25 12:02PM EST2023-03-1739.8139.7140.14+1.51+3.94%91019.61%
QQQ230331P003250002022-11-17 10:56AM EST2023-03-3145.1840.1740.800.00-30020.18%
QQQ230616P003250002022-11-25 11:08AM EST2023-06-1642.4042.8643.14-3.61-7.85%8019.91%
QQQ230630P003250002022-11-25 12:43PM EST2023-06-3043.2043.1743.53-4.30-9.05%408619.85%
QQQ230915P003250002022-11-25 12:02PM EST2023-09-1545.3345.4145.73+0.94+2.12%2019.74%
QQQ231215P003250002022-10-26 12:18PM EST2023-12-1555.3847.1448.520.00-23,18420.03%
QQQ240119P003250002022-11-23 2:23PM EST2024-01-1947.6547.9149.250.00-53,30419.85%
QQQ240315P003250002022-11-04 1:18PM EST2024-03-1568.5748.8750.700.00-13019.88%
QQQ240621P003250002022-11-10 3:59PM EST2024-06-2155.3250.5852.420.00-4019.41%
QQQ241220P003250002022-10-17 10:09AM EST2024-12-2067.5057.0458.630.00-208220.90%
QQQ250117P003250002022-10-25 1:00PM EST2025-01-1760.0552.0056.470.00-910719.18%