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:340.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205C003400002022-11-16 3:59PM EST2022-12-050.020.000.010.00--1065.63%
QQQ221207C003400002022-11-16 1:50PM EST2022-12-070.030.000.010.00--350.00%
QQQ221209C003400002022-12-02 1:12PM EST2022-12-090.010.000.010.00-26534840.63%
QQQ221212C003400002022-12-02 9:47AM EST2022-12-120.010.000.010.00-245433.59%
QQQ221214C003400002022-12-02 1:05PM EST2022-12-140.010.010.03-0.02-66.67%612433.79%
QQQ221216C003400002022-12-02 3:25PM EST2022-12-160.030.020.04-0.02-40.00%44943,29632.03%
QQQ221223C003400002022-12-02 3:33PM EST2022-12-230.050.030.050.00-30621526.56%
QQQ221230C003400002022-12-02 3:56PM EST2022-12-300.070.050.08-0.03-30.00%1044,07524.22%
QQQ230120C003400002022-12-02 3:26PM EST2023-01-200.250.220.25-0.11-30.56%73221,84721.46%
QQQ230217C003400002022-12-02 2:51PM EST2023-02-170.860.910.94-0.44-33.85%321,01422.03%
QQQ230317C003400002022-12-02 3:57PM EST2023-03-171.971.941.98-0.44-18.26%66646,04122.73%
QQQ230331C003400002022-12-02 2:09PM EST2023-03-312.332.502.59-0.76-24.60%13036423.08%
QQQ230616C003400002022-12-02 3:46PM EST2023-06-166.506.526.69-1.04-13.79%65,27225.07%
QQQ230630C003400002022-12-01 2:56PM EST2023-06-308.107.067.270.00-315225.06%
QQQ230915C003400002022-11-29 12:41PM EST2023-09-159.0211.3811.770.00-23,89926.65%
QQQ230929C003400002022-11-30 10:43AM EST2023-09-299.6011.9812.410.00-11426.71%
QQQ231215C003400002022-12-02 3:55PM EST2023-12-1516.4016.2216.62-1.15-6.55%181,66927.74%
QQQ240119C003400002022-12-02 3:30PM EST2024-01-1918.0317.7518.23-1.07-5.60%21814,94327.93%
QQQ240315C003400002022-11-30 2:58PM EST2024-03-1520.5020.7221.330.00-17328.68%
QQQ240621C003400002022-12-01 1:43PM EST2024-06-2126.6525.1525.740.00-2032329.22%
QQQ241220C003400002022-11-23 12:03PM EST2024-12-2031.7232.2633.580.00-116730.19%
QQQ250117C003400002022-12-02 9:54AM EST2025-01-1731.3031.1536.00-1.85-5.58%312931.07%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221205P003400002022-11-30 2:21PM EST2022-12-0550.6047.5747.860.00-33106.15%
QQQ221207P003400002022-11-14 9:34AM EST2022-12-0754.3447.5647.860.00-5074.80%
QQQ221214P003400002022-11-16 9:35AM EST2022-12-1452.6647.5647.850.00--048.68%
QQQ221216P003400002022-12-02 3:51PM EST2022-12-1648.3247.5647.85+1.98+4.27%18,2416,60344.78%
QQQ221230P003400002022-11-30 3:15PM EST2022-12-3049.5247.6847.900.00-2,08086131.79%
QQQ230120P003400002022-12-02 12:41PM EST2023-01-2049.7547.6947.94+1.82+3.80%102,42324.24%
QQQ230217P003400002022-11-28 10:13AM EST2023-02-1754.0447.8548.130.00-67220.58%
QQQ230317P003400002022-12-02 3:05PM EST2023-03-1747.9948.1448.34+0.67+1.42%501,43218.65%
QQQ230331P003400002022-12-02 2:09PM EST2023-03-3150.3048.3548.61+2.28+4.75%13629018.62%
QQQ230616P003400002022-12-02 4:09PM EST2023-06-1649.8849.8050.15+0.88+1.80%13,05018.21%
QQQ230630P003400002022-11-25 9:30AM EST2023-06-3054.7550.0550.440.00-11,87918.16%
QQQ230915P003400002022-12-02 2:26PM EST2023-09-1553.2051.3852.18-1.75-3.18%2941,18218.15%
QQQ230929P003400002022-12-02 9:35AM EST2023-09-2954.6951.6352.69-8.50-13.45%3718.40%
QQQ231215P003400002022-12-02 1:28PM EST2023-12-1555.3153.2854.27-0.69-1.23%103,12518.21%
QQQ240119P003400002022-12-02 3:47PM EST2024-01-1954.4853.5655.23+0.11+0.20%117,20918.41%
QQQ240315P003400002022-12-02 3:23PM EST2024-03-1554.8154.5656.61-26.35-32.47%3118.56%
QQQ240621P003400002022-11-16 1:15PM EST2024-06-2162.6056.3158.190.00-523718.16%
QQQ241220P003400002022-11-18 3:03PM EST2024-12-2066.4559.3661.620.00-846318.13%
QQQ250117P003400002022-11-30 11:19AM EST2025-01-1767.9158.3263.000.00-18718.70%