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:360.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209C003600002022-11-14 10:14AM EST2022-12-090.030.000.010.00-3027051.56%
QQQ221216C003600002022-12-02 3:47PM EST2022-12-160.010.000.020.00-1134,68739.45%
QQQ221223C003600002022-12-01 10:32AM EST2022-12-230.010.000.020.00-9575332.03%
QQQ221230C003600002022-12-02 11:49AM EST2022-12-300.020.010.030.00-32,78328.71%
QQQ230106C003600002022-12-01 11:24AM EST2023-01-060.040.010.030.00-152025.59%
QQQ230120C003600002022-12-02 3:59PM EST2023-01-200.070.040.070.00-2918,80323.58%
QQQ230217C003600002022-12-01 11:21AM EST2023-02-170.280.180.220.00-2,1692,22321.85%
QQQ230317C003600002022-12-02 3:12PM EST2023-03-170.570.520.57-0.18-24.00%3186,03321.85%
QQQ230331C003600002022-12-02 10:28AM EST2023-03-310.810.770.84-0.25-23.58%141722.11%
QQQ230616C003600002022-12-02 1:34PM EST2023-06-162.853.003.12-0.59-17.15%821,45123.61%
QQQ230630C003600002022-12-01 11:37AM EST2023-06-304.033.353.530.00-1818123.65%
QQQ230915C003600002022-12-02 3:37PM EST2023-09-156.536.426.74-0.77-10.55%73,8541,65425.04%
QQQ230929C003600002022-11-29 10:53AM EST2023-09-295.786.907.320.00-919325.21%
QQQ231215C003600002022-12-02 2:58PM EST2023-12-1510.6010.3710.74-1.65-13.47%113,23726.22%
QQQ240119C003600002022-12-02 2:07PM EST2024-01-1911.5011.7012.14-1.32-10.30%21817,98226.45%
QQQ240315C003600002022-11-30 2:21PM EST2024-03-1514.5514.2714.890.00-11227.24%
QQQ240621C003600002022-11-11 1:18PM EST2024-06-2119.3818.3018.860.00-193227.82%
QQQ241220C003600002022-12-01 9:52AM EST2024-12-2027.7225.0726.370.00-203828.99%
QQQ250117C003600002022-12-01 11:24AM EST2025-01-1727.4024.0028.500.00-124329.76%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216P003600002022-12-02 3:51PM EST2022-12-1668.3267.5667.85+2.91+4.45%1,13541854.05%
QQQ221230P003600002022-11-07 2:48PM EST2022-12-3092.3167.6367.850.00-10740.33%
QQQ230120P003600002022-12-02 3:27PM EST2023-01-2067.4267.6067.91+1.97+3.01%7,4566,38331.01%
QQQ230317P003600002022-11-22 2:24PM EST2023-03-1775.5767.6367.950.00-722421.41%
QQQ230331P003600002022-11-23 3:29PM EST2023-03-3171.0467.6367.980.00-1120.33%
QQQ230616P003600002022-12-01 3:09PM EST2023-06-1665.9867.8768.270.00-45,43517.19%
QQQ230630P003600002022-11-30 2:27PM EST2023-06-3070.6367.9268.350.00-1216.92%
QQQ230915P003600002022-12-01 12:22PM EST2023-09-1568.3268.0469.070.00-215316.47%
QQQ230929P003600002022-11-14 9:57AM EST2023-09-2975.8368.1169.230.00-2316.45%
QQQ231215P003600002022-12-01 10:54AM EST2023-12-1569.0568.5570.140.00-610,55416.34%
QQQ240119P003600002022-12-02 10:19AM EST2024-01-1971.5068.9170.59+1.36+1.94%37,41716.33%
QQQ240315P003600002022-11-03 10:42AM EST2024-03-1598.1269.3671.630.00--116.70%
QQQ240621P003600002022-10-28 2:34PM EST2024-06-2182.4475.0577.480.00-11920.83%
QQQ241220P003600002022-11-10 11:57AM EST2024-12-2084.9572.6875.500.00-238116.61%
QQQ250117P003600002022-11-28 11:54AM EST2025-01-1780.1071.9576.500.00-27417.08%