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:345.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209C003450002022-12-02 10:17AM EST2022-12-090.010.000.010.00-2937144.53%
QQQ221216C003450002022-12-01 3:25PM EST2022-12-160.030.010.030.00-222,63633.59%
QQQ221223C003450002022-11-30 10:13AM EST2022-12-230.020.020.040.00-9521328.03%
QQQ221230C003450002022-12-02 3:13PM EST2022-12-300.040.030.06-0.03-42.86%314,33725.29%
QQQ230120C003450002022-12-02 3:35PM EST2023-01-200.160.140.16-0.09-36.00%14513,36921.63%
QQQ230217C003450002022-12-02 12:16PM EST2023-02-170.620.610.64-0.20-24.39%913,35421.80%
QQQ230317C003450002022-12-02 3:56PM EST2023-03-171.441.421.45-0.43-22.99%2867,42122.38%
QQQ230331C003450002022-12-01 9:35AM EST2023-03-312.581.881.970.00-368422.75%
QQQ230616C003450002022-12-02 3:59PM EST2023-06-165.485.415.57-0.61-10.02%125,51924.64%
QQQ230630C003450002022-12-01 9:57AM EST2023-06-307.185.916.110.00-11720424.64%
QQQ230915C003450002022-12-01 12:33PM EST2023-09-1511.389.8810.320.00-313526.23%
QQQ230929C003450002022-11-30 2:17PM EST2023-09-2910.3410.5110.930.00-18626.29%
QQQ231215C003450002022-12-02 12:08PM EST2023-12-1514.4814.5614.96+2.45+20.37%368827.32%
QQQ240119C003450002022-12-02 3:49PM EST2024-01-1916.0816.0516.48+2.31+16.78%51,85027.48%
QQQ240315C003450002022-11-02 2:56PM EST2024-03-1513.1918.9519.510.00--728.26%
QQQ240621C003450002022-11-11 2:45PM EST2024-06-2124.6423.2723.890.00-438228.86%
QQQ241220C003450002022-11-18 12:50PM EST2024-12-2028.1230.3931.660.00-320429.87%
QQQ250117C003450002022-12-02 3:27PM EST2025-01-1732.3030.7334.00+0.19+0.59%315530.72%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216P003450002022-12-02 3:41PM EST2022-12-1653.1452.5652.85+1.80+3.51%433548.24%
QQQ221223P003450002022-12-01 3:47PM EST2022-12-2350.9752.6652.910.00-2239.89%
QQQ221230P003450002022-11-23 3:28PM EST2022-12-3054.6652.6652.890.00-6021534.08%
QQQ230120P003450002022-11-30 3:32PM EST2023-01-2053.4052.6652.930.00-3,1821,88925.99%
QQQ230217P003450002022-12-02 12:28PM EST2023-02-1754.1052.7253.02-4.50-7.68%22021.36%
QQQ230317P003450002022-12-02 2:02PM EST2023-03-1754.4352.8953.19+3.37+6.60%124419.25%
QQQ230331P003450002022-12-01 1:59PM EST2023-03-3152.0753.0253.350.00-51718.84%
QQQ230616P003450002022-12-02 3:19PM EST2023-06-1653.3054.0554.39-1.72-3.13%203,48217.66%
QQQ230630P003450002022-11-09 3:21PM EST2023-06-3080.8454.2454.640.00-499217.64%
QQQ230915P003450002022-11-15 11:40AM EST2023-09-1557.2655.2156.270.00-555317.86%
QQQ230929P003450002022-10-17 11:24AM EST2023-09-2977.7464.5865.930.00-6829.10%
QQQ231215P003450002022-12-01 3:50PM EST2023-12-1556.3856.5658.190.00-12,74017.96%
QQQ240119P003450002022-12-02 3:36PM EST2024-01-1958.5057.1058.85-9.45-13.91%12,65517.91%
QQQ240315P003450002022-11-03 9:26AM EST2024-03-1583.7958.0160.100.00--718.05%
QQQ240621P003450002022-11-30 4:04PM EST2024-06-2160.6959.6461.640.00-119017.74%
QQQ241220P003450002022-11-30 3:31PM EST2024-12-2064.1962.3764.870.00-320817.73%
QQQ250117P003450002022-11-10 3:15PM EST2025-01-1772.2461.5366.000.00-11118.16%