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:330.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C003300002022-11-21 9:41AM EST2022-12-050.020.000.010.00-111454.69%
QQQ221207C003300002022-11-21 10:12AM EST2022-12-070.020.000.010.00-5016740.63%
QQQ221209C003300002022-12-02 1:34PM EST2022-12-090.020.000.020.00-101,10535.94%
QQQ221212C003300002022-12-01 9:30AM EST2022-12-120.030.010.020.00-612329.30%
QQQ221214C003300002022-12-02 9:36AM EST2022-12-140.050.040.06-0.03-37.50%110530.18%
QQQ221216C003300002022-12-02 3:43PM EST2022-12-160.070.060.08-0.05-41.67%6615,87328.91%
QQQ221223C003300002022-12-02 1:27PM EST2022-12-230.090.090.11-0.06-40.00%11239624.32%
QQQ221230C003300002022-12-02 4:00PM EST2022-12-300.160.130.15-0.10-38.46%95811,44021.92%
QQQ230106C003300002022-12-02 3:59PM EST2023-01-060.230.210.25-0.18-43.90%1311921.27%
QQQ230120C003300002022-12-02 3:56PM EST2023-01-200.610.590.61-0.27-30.68%1,52524,10521.28%
QQQ230217C003300002022-12-02 3:42PM EST2023-02-171.941.941.98-0.66-25.38%504,31422.82%
QQQ230317C003300002022-12-02 3:56PM EST2023-03-173.543.483.54-0.67-15.91%1,91254,68623.60%
QQQ230331C003300002022-12-02 3:38PM EST2023-03-314.274.274.36-0.75-14.94%16457123.94%
QQQ230616C003300002022-12-02 3:59PM EST2023-06-169.459.269.47-0.92-8.87%6214,94326.09%
QQQ230630C003300002022-12-01 2:41PM EST2023-06-3011.009.8910.120.00-371326.04%
QQQ230915C003300002022-12-02 10:24AM EST2023-09-1514.4914.7415.05-1.53-9.55%102,46427.52%
QQQ230929C003300002022-11-30 10:43AM EST2023-09-2912.3915.3915.700.00-265527.53%
QQQ231215C003300002022-12-02 11:15AM EST2023-12-1519.3019.9420.31-2.29-10.61%164,40228.63%
QQQ240119C003300002022-12-02 3:30PM EST2024-01-1921.9321.5221.91-1.22-5.27%44,08628.72%
QQQ240315C003300002022-12-02 10:32AM EST2024-03-1523.9124.5925.19+1.01+4.41%4829.49%
QQQ240621C003300002022-12-01 3:52PM EST2024-06-2130.6629.1229.650.00-12,63429.92%
QQQ241220C003300002022-12-01 3:07PM EST2024-12-2038.4736.6237.420.00-29730.70%
QQQ250117C003300002022-11-25 12:33PM EST2025-01-1736.5035.3640.00-0.21-0.57%217231.66%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P003300002022-12-02 2:25PM EST2022-12-0539.2837.5737.86+2.89+7.94%1688.57%
QQQ221209P003300002022-12-02 10:03AM EST2022-12-0940.6637.5637.85+4.25+11.67%10550.83%
QQQ221216P003300002022-12-02 3:51PM EST2022-12-1638.3237.5637.85+2.62+7.34%4,5941,42937.53%
QQQ221223P003300002022-12-02 1:14PM EST2022-12-2339.8537.7237.99-0.30-0.75%2232.13%
QQQ221230P003300002022-12-02 3:29PM EST2022-12-3037.7137.7437.99-2.00-5.04%1027427.66%
QQQ230106P003300002022-12-02 3:28PM EST2023-01-0637.9737.7738.05+1.96+5.44%1225.22%
QQQ230120P003300002022-12-02 2:51PM EST2023-01-2039.0537.9238.13+1.50+3.99%403,85421.81%
QQQ230217P003300002022-12-02 1:10PM EST2023-02-1740.8638.4638.71+3.76+10.13%217620.12%
QQQ230317P003300002022-12-02 3:51PM EST2023-03-1739.6639.1339.33+2.06+5.48%1438,91619.23%
QQQ230331P003300002022-12-01 2:49PM EST2023-03-3138.5139.5739.860.00-569019.48%
QQQ230616P003300002022-12-02 10:21AM EST2023-06-1643.7941.9742.30+2.48+6.00%44,36419.43%
QQQ230630P003300002022-12-02 3:33PM EST2023-06-3042.5042.3342.69-7.50-15.00%719119.36%
QQQ230915P003300002022-12-02 9:49AM EST2023-09-1547.0044.1345.24+2.61+5.88%4090519.66%
QQQ230929P003300002022-12-02 11:17AM EST2023-09-2946.9044.6045.68-20.88-30.81%1319.69%
QQQ231215P003300002022-11-04 8:30AM EST2023-12-1566.6146.3047.740.00-61,99519.58%
QQQ240119P003300002022-12-02 1:01PM EST2024-01-1948.9847.1548.39+1.66+3.51%13,60819.33%
QQQ240315P003300002022-12-02 3:56PM EST2024-03-1549.2748.0849.91-5.73-10.42%4019.42%
QQQ240621P003300002022-12-02 3:23PM EST2024-06-2150.5050.3551.57-5.85-10.38%376918.91%
QQQ241220P003300002022-11-17 3:36PM EST2024-12-2060.9054.0354.860.00-238018.55%
QQQ250117P003300002022-11-21 12:00PM EST2025-01-1762.4752.2757.000.00-302119.53%