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:350.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209C003500002022-11-14 9:52AM EST2022-12-090.030.000.010.00-53947.66%
QQQ221216C003500002022-12-02 3:31PM EST2022-12-160.020.010.020.00-10029,50534.77%
QQQ221223C003500002022-12-02 4:11PM EST2022-12-230.020.010.03-0.01-33.33%3014029.30%
QQQ221230C003500002022-12-02 1:07PM EST2022-12-300.020.020.04-0.03-60.00%314,99425.98%
QQQ230120C003500002022-12-02 4:00PM EST2023-01-200.100.100.12-0.05-33.33%7137,92722.27%
QQQ230217C003500002022-12-02 2:08PM EST2023-02-170.390.400.44-0.21-35.00%2173721.70%
QQQ230317C003500002022-12-02 3:20PM EST2023-03-171.111.021.06-0.30-21.28%1,2368,80722.12%
QQQ230331C003500002022-12-02 1:48PM EST2023-03-311.391.421.49-0.42-23.20%14246122.49%
QQQ230616C003500002022-12-02 1:05PM EST2023-06-164.304.484.62-0.95-18.10%14920,20024.26%
QQQ230630C003500002022-12-01 9:34AM EST2023-06-305.834.925.120.00-253824.29%
QQQ230915C003500002022-12-02 1:09PM EST2023-09-158.298.628.95-1.34-13.91%33,44525.75%
QQQ230929C003500002022-11-30 3:54PM EST2023-09-2910.109.199.540.00-842325.84%
QQQ231215C003500002022-12-02 1:13PM EST2023-12-1512.7613.0513.42-1.44-10.14%1,2168,55826.92%
QQQ240119C003500002022-12-02 4:10PM EST2024-01-1914.9414.4714.95-0.84-5.32%226,51927.15%
QQQ240315C003500002022-12-01 1:47PM EST2024-03-1518.4817.2917.870.00-12112127.91%
QQQ240621C003500002022-12-01 9:59AM EST2024-06-2123.8921.5322.140.00-139028.52%
QQQ241220C003500002022-11-23 3:45PM EST2024-12-2028.7028.7429.570.00-191329.42%
QQQ250117C003500002022-11-30 4:00PM EST2025-01-1730.8027.5032.000.00-387930.34%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216P003500002022-12-02 3:51PM EST2022-12-1658.3257.5657.85+2.39+4.27%9,1443,58151.61%
QQQ221223P003500002022-11-30 1:30PM EST2022-12-2367.0357.6457.910.00-1042.68%
QQQ221230P003500002022-12-01 9:41AM EST2022-12-3055.9557.6557.900.00-3013036.60%
QQQ230120P003500002022-12-01 3:31PM EST2023-01-2056.0257.6557.870.00-62,61327.12%
QQQ230217P003500002022-12-02 2:46PM EST2023-02-1758.9457.6657.89+2.94+5.25%123021.77%
QQQ230317P003500002022-12-01 12:28PM EST2023-03-1757.0357.7458.070.00-710519.84%
QQQ230331P003500002022-11-30 2:40PM EST2023-03-3160.7057.8258.140.00-1519.03%
QQQ230616P003500002022-12-02 1:15PM EST2023-06-1660.7058.5058.86-0.05-0.08%25,53517.31%
QQQ230630P003500002022-11-29 10:42AM EST2023-06-3067.5158.6459.050.00-213017.24%
QQQ230915P003500002022-12-02 3:55PM EST2023-09-1560.0059.4560.15+1.69+2.90%1213316.97%
QQQ230929P003500002022-11-09 9:39AM EST2023-09-2983.4959.4860.650.00-125117.42%
QQQ231215P003500002022-12-02 2:41PM EST2023-12-1562.6660.3961.99+2.66+4.43%17,43017.39%
QQQ240119P003500002022-12-02 3:20PM EST2024-01-1961.1560.8362.63-2.55-4.00%110,86817.41%
QQQ240315P003500002022-11-22 12:09PM EST2024-03-1570.2061.6363.730.00--217.53%
QQQ240621P003500002022-11-30 1:32PM EST2024-06-2170.7963.0965.160.00-436217.26%
QQQ241220P003500002022-12-01 3:57PM EST2024-12-2066.1465.7168.360.00-21,00017.40%
QQQ250117P003500002022-12-02 3:37PM EST2025-01-1767.3064.8769.50-2.12-3.05%6222917.88%