Italia markets close in 6 hours 9 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
392,17+1,74 (+0,45%)
Alla chiusura: 04:00PM EST
391,75 -0,42 (-0,11%)
Preborsa: 05:21AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:350.00
Opzioni d'acquistoper11 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231211C003500002023-12-08 3:05PM EST2023-12-1142.150.000.000.00-5000.00%
QQQ231212C003500002023-12-08 3:34PM EST2023-12-1242.410.000.000.00-100.00%
QQQ231213C003500002023-12-08 3:34PM EST2023-12-1342.470.000.000.00-100.00%
QQQ231214C003500002023-12-07 11:31AM EST2023-12-1439.580.000.000.00-100.00%
QQQ231215C003500002023-12-08 3:58PM EST2023-12-1542.600.000.000.00-11400.00%
QQQ231222C003500002023-12-08 11:18AM EST2023-12-2241.000.000.000.00-1300.00%
QQQ231229C003500002023-12-08 2:25PM EST2023-12-2942.810.000.000.00-600.00%
QQQ240105C003500002023-12-08 1:14PM EST2024-01-0542.860.000.000.00-2000.00%
QQQ240112C003500002023-12-07 2:43PM EST2024-01-1242.580.000.000.00-100.00%
QQQ240119C003500002023-12-08 3:53PM EST2024-01-1944.510.000.000.00-12900.00%
QQQ240126C003500002023-12-08 12:55PM EST2024-01-2644.350.000.000.00--00.00%
QQQ240216C003500002023-12-08 2:43PM EST2024-02-1647.310.000.000.00-200.00%
QQQ240315C003500002023-12-08 3:51PM EST2024-03-1549.800.000.000.00-3400.00%
QQQ240328C003500002023-12-08 3:55PM EST2024-03-2850.400.000.000.00-1000.00%
QQQ240621C003500002023-12-08 3:37PM EST2024-06-2158.000.000.000.00-300.00%
QQQ240628C003500002023-12-08 3:10PM EST2024-06-2858.050.000.000.00-100.00%
QQQ240920C003500002023-12-04 10:19AM EST2024-09-2059.050.000.000.00-100.00%
QQQ240930C003500002023-11-29 12:33PM EST2024-09-3064.900.000.000.00-200.00%
QQQ241220C003500002023-12-07 3:35PM EST2024-12-2069.770.000.000.00-4800.00%
QQQ250117C003500002023-12-08 1:21PM EST2025-01-1771.270.000.000.00-4100.00%
QQQ250620C003500002023-12-04 11:47AM EST2025-06-2076.780.000.000.00-200.00%
QQQ251219C003500002023-11-30 12:53PM EST2025-12-1986.700.000.000.00-100.00%
QQQ260116C003500002023-11-27 11:10AM EST2026-01-1689.420.000.000.00-800.00%
QQQ260618C003500002023-11-30 10:30AM EST2026-06-1895.000.000.000.00-400.00%
Opzioni Putper11 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231211P003500002023-12-07 3:39PM EST2023-12-110.020.000.000.00-83050.00%
QQQ231212P003500002023-12-08 10:09AM EST2023-12-120.020.000.000.00-80025.00%
QQQ231213P003500002023-12-08 1:06PM EST2023-12-130.030.000.000.00-13025.00%
QQQ231214P003500002023-12-07 12:03PM EST2023-12-140.070.000.000.00-1025.00%
QQQ231215P003500002023-12-08 3:38PM EST2023-12-150.030.000.000.00-108025.00%
QQQ231218P003500002023-12-08 1:42PM EST2023-12-180.050.000.000.00-29012.50%
QQQ231219P003500002023-12-08 1:42PM EST2023-12-190.060.000.000.00-2012.50%
QQQ231220P003500002023-12-08 1:42PM EST2023-12-200.070.000.000.00-2012.50%
QQQ231221P003500002023-12-08 1:42PM EST2023-12-210.090.000.000.00--012.50%
QQQ231222P003500002023-12-08 4:05PM EST2023-12-220.100.000.000.00-73012.50%
QQQ231229P003500002023-12-08 3:55PM EST2023-12-290.180.000.000.00-912012.50%
QQQ240105P003500002023-12-08 3:59PM EST2024-01-050.280.000.000.00-11306.25%
QQQ240112P003500002023-12-08 2:34PM EST2024-01-120.480.000.000.00-3106.25%
QQQ240119P003500002023-12-08 3:56PM EST2024-01-190.630.000.000.00-1,83206.25%
QQQ240126P003500002023-12-08 3:56PM EST2024-01-260.880.000.000.00--06.25%
QQQ240216P003500002023-12-08 3:58PM EST2024-02-161.720.000.000.00-7,94606.25%
QQQ240315P003500002023-12-08 3:51PM EST2024-03-152.810.000.000.00-2,52806.25%
QQQ240328P003500002023-12-08 2:47PM EST2024-03-283.400.000.000.00-5603.13%
QQQ240621P003500002023-12-08 4:06PM EST2024-06-216.850.000.000.00-27003.13%
QQQ240628P003500002023-12-08 3:03PM EST2024-06-287.100.000.000.00-1103.13%
QQQ240920P003500002023-12-08 2:01PM EST2024-09-2010.350.000.000.00-8903.13%
QQQ240930P003500002023-12-08 10:25AM EST2024-09-3010.500.000.000.00-3003.13%
QQQ241220P003500002023-12-08 3:39PM EST2024-12-2013.100.000.000.00-1703.13%
QQQ250117P003500002023-12-08 3:39PM EST2025-01-1713.730.000.000.00-4403.13%
QQQ250620P003500002023-12-08 10:07AM EST2025-06-2017.870.000.000.00-67001.56%
QQQ251219P003500002023-12-06 10:15AM EST2025-12-1922.730.000.000.00-201.56%
QQQ260116P003500002023-12-07 10:04AM EST2026-01-1625.780.000.000.00-101.56%
QQQ260618P003500002023-12-06 10:09AM EST2026-06-1826.200.000.000.00-501.56%