Italia markets close in 6 hours 39 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
386,32-3,62 (-0,93%)
Alla chiusura: 04:00PM EST
384,62 -1,70 (-0,44%)
Preborsa: 04:48AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:330.00
Opzioni d'acquistoper5 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231208C003300002023-12-04 11:31AM EST2023-12-0854.240.000.000.00-2000.00%
QQQ231215C003300002023-12-04 2:02PM EST2023-12-1555.590.000.000.00-4700.00%
QQQ231222C003300002023-11-27 1:12PM EST2023-12-2262.190.000.000.00-300.00%
QQQ231229C003300002023-12-01 9:38AM EST2023-12-2957.990.000.000.00-100.00%
QQQ240119C003300002023-12-04 1:33PM EST2024-01-1957.300.000.000.00-4500.00%
QQQ240216C003300002023-12-04 3:48PM EST2024-02-1660.550.000.000.00-200.00%
QQQ240315C003300002023-12-04 12:43PM EST2024-03-1562.610.000.000.00-2900.00%
QQQ240328C003300002023-12-04 3:00PM EST2024-03-2862.410.000.000.00-500.00%
QQQ240621C003300002023-12-04 11:30AM EST2024-06-2167.780.000.000.00-100.00%
QQQ240628C003300002023-11-27 2:03PM EST2024-06-2874.260.000.000.00-14700.00%
QQQ240920C003300002023-11-30 12:58PM EST2024-09-2076.880.000.000.00-100.00%
QQQ240930C003300002023-11-27 11:56AM EST2024-09-3080.680.000.000.00--00.00%
QQQ241220C003300002023-12-01 12:18PM EST2024-12-2084.310.000.000.00-1000.00%
QQQ250117C003300002023-11-28 3:18PM EST2025-01-1785.970.000.000.00-300.00%
QQQ250620C003300002023-11-03 2:36PM EST2025-06-2078.1992.6295.520.00-116236.06%
QQQ251219C003300002023-11-20 12:13PM EST2025-12-19102.650.000.000.00-400.00%
QQQ260116C003300002023-11-14 12:16PM EST2026-01-16100.000.000.000.00-500.00%
QQQ260618C003300002023-11-30 9:46AM EST2026-06-18108.600.000.000.00-100.00%
Opzioni Putper5 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231208P003300002023-12-04 4:08PM EST2023-12-080.020.000.000.00-44025.00%
QQQ231215P003300002023-12-04 3:57PM EST2023-12-150.070.000.000.00-71025.00%
QQQ231222P003300002023-12-04 12:06PM EST2023-12-220.120.000.000.00-5012.50%
QQQ231229P003300002023-12-04 4:01PM EST2023-12-290.170.000.000.00-528012.50%
QQQ240105P003300002023-12-04 3:45PM EST2024-01-050.270.000.000.00-196012.50%
QQQ240112P003300002023-12-04 12:21PM EST2024-01-120.400.000.000.00-17012.50%
QQQ240119P003300002023-12-04 4:14PM EST2024-01-190.520.000.000.00-615012.50%
QQQ240216P003300002023-12-04 2:58PM EST2024-02-161.240.000.000.00-42106.25%
QQQ240315P003300002023-12-04 2:51PM EST2024-03-152.070.000.000.00-1,60506.25%
QQQ240328P003300002023-12-04 3:44PM EST2024-03-282.500.000.000.00-6906.25%
QQQ240621P003300002023-12-04 2:33PM EST2024-06-215.480.000.000.00-10403.13%
QQQ240628P003300002023-12-04 3:58PM EST2024-06-285.530.000.000.00-4103.13%
QQQ240920P003300002023-12-04 1:25PM EST2024-09-208.460.000.000.00-203.13%
QQQ240930P003300002023-12-01 1:27PM EST2024-09-307.970.000.000.00-103.13%
QQQ241220P003300002023-12-04 10:37AM EST2024-12-2011.560.000.000.00-403.13%
QQQ250117P003300002023-12-01 11:45AM EST2025-01-1711.030.000.000.00-203.13%
QQQ250620P003300002023-11-29 2:01PM EST2025-06-2014.080.000.000.00-3403.13%
QQQ251219P003300002023-11-21 12:38PM EST2025-12-1917.550.000.000.00-50003.13%
QQQ260116P003300002023-12-04 10:41AM EST2026-01-1619.600.000.000.00-201.56%
QQQ260618P003300002023-12-01 12:45PM EST2026-06-1820.790.000.000.00-601.56%