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:335.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209C003350002022-12-02 12:50PM EST2022-12-090.010.000.020.00-2,22826739.84%
QQQ221212C003350002022-12-02 12:49PM EST2022-12-120.010.010.02-0.01-50.00%2,22817132.42%
QQQ221214C003350002022-12-01 1:27PM EST2022-12-140.040.020.040.00-204931.84%
QQQ221216C003350002022-12-02 12:21PM EST2022-12-160.050.040.05-0.03-37.50%2325,74630.08%
QQQ221223C003350002022-12-02 3:59PM EST2022-12-230.070.050.07-0.04-36.36%829925.29%
QQQ221230C003350002022-12-02 4:05PM EST2022-12-300.110.090.11-0.06-35.29%1451,49223.15%
QQQ230106C003350002022-12-02 3:41PM EST2023-01-060.160.130.16-0.10-38.46%4012121.78%
QQQ230120C003350002022-12-02 3:58PM EST2023-01-200.390.360.38-0.19-32.76%51025,75021.23%
QQQ230217C003350002022-12-02 3:48PM EST2023-02-171.311.341.38-0.48-26.82%2741,35222.41%
QQQ230317C003350002022-12-02 3:12PM EST2023-03-172.752.622.66-0.47-14.60%52329,05923.12%
QQQ230331C003350002022-12-01 12:50PM EST2023-03-313.903.273.380.00-821223.48%
QQQ230616C003350002022-12-02 3:33PM EST2023-06-167.927.807.99-1.03-11.51%2293,64225.56%
QQQ230630C003350002022-11-29 11:17AM EST2023-06-306.008.388.610.00-15525.54%
QQQ230915C003350002022-12-02 12:00PM EST2023-09-1512.8012.9713.35+1.80+16.36%128027.09%
QQQ230929C003350002022-12-01 11:49AM EST2023-09-2914.7013.6213.940.00-9517627.06%
QQQ231215C003350002022-12-02 3:55PM EST2023-12-1518.0818.0518.45-1.39-7.14%902,56228.22%
QQQ240119C003350002022-12-01 2:13PM EST2024-01-1920.7519.5720.050.00-4282928.35%
QQQ240315C003350002022-12-01 1:37PM EST2024-03-1523.7122.6023.140.00-131529.03%
QQQ240621C003350002022-12-02 3:56PM EST2024-06-2127.5327.0727.61+0.62+2.30%25,51429.54%
QQQ241220C003350002022-12-01 11:31AM EST2024-12-2035.9534.3335.580.00-110030.51%
QQQ250117C003350002022-11-28 1:54PM EST2025-01-1732.5033.1338.000.00-1931.38%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216P003350002022-12-02 3:51PM EST2022-12-1643.3242.5642.85+2.88+7.12%1,02537441.21%
QQQ221223P003350002022-11-30 9:42AM EST2022-12-2353.8642.6843.000.00-10035.38%
QQQ221230P003350002022-12-01 2:57PM EST2022-12-3041.1242.7042.920.00-344029.52%
QQQ230120P003350002022-12-01 1:33PM EST2023-01-2042.3042.7742.960.00-612,91122.51%
QQQ230217P003350002022-12-02 2:02PM EST2023-02-1744.6043.0843.27-9.61-17.73%542719.79%
QQQ230317P003350002022-12-02 2:30PM EST2023-03-1745.1643.5343.73+3.07+7.29%607,02818.82%
QQQ230331P003350002022-12-02 11:22AM EST2023-03-3146.0543.8544.16+3.55+8.35%2163219.08%
QQQ230616P003350002022-12-02 3:52PM EST2023-06-1646.2345.7746.03+1.91+4.31%34,36118.66%
QQQ230630P003350002022-11-30 3:40PM EST2023-06-3047.2046.0846.450.00-41,52818.74%
QQQ230915P003350002022-11-30 1:55PM EST2023-09-1554.0047.6248.710.00-1278119.03%
QQQ230929P003350002022-11-14 9:57AM EST2023-09-2955.3248.0149.120.00-2319.08%
QQQ231215P003350002022-11-30 11:18AM EST2023-12-1558.2049.6051.050.00-160919.04%
QQQ240119P003350002022-12-02 3:56PM EST2024-01-1951.0950.1851.86+0.59+1.17%51,95018.99%
QQQ240621P003350002022-12-02 10:09AM EST2024-06-2155.9653.2254.81-18.80-25.15%1528118.53%
QQQ241220P003350002022-11-08 1:38PM EST2024-12-2072.4356.6558.160.00-731318.33%
QQQ250117P003350002022-11-09 12:36PM EST2025-01-1775.1255.2460.000.00-12919.15%