Italia markets close in 5 hours 4 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
385,05-2,24 (-0,58%)
Alla chiusura: 04:00PM EST
385,92 +0,87 (+0,23%)
Preborsa: 06:26AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:370.00
Opzioni d'acquistoper7 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231207C003700002023-12-06 4:00PM EST2023-12-0715.250.000.000.00-3200.00%
QQQ231208C003700002023-12-06 3:59PM EST2023-12-0815.110.000.000.00-1,25300.00%
QQQ231211C003700002023-12-06 1:30PM EST2023-12-1116.900.000.000.00-2500.00%
QQQ231212C003700002023-12-04 3:50PM EST2023-12-1217.210.000.000.00--00.00%
QQQ231213C003700002023-12-06 3:39PM EST2023-12-1315.970.000.000.00-800.00%
QQQ231214C003700002023-12-06 3:59PM EST2023-12-1415.820.000.000.00-500.00%
QQQ231215C003700002023-12-06 4:10PM EST2023-12-1516.180.000.000.00-6,75600.00%
QQQ231218C003700002023-12-06 11:33AM EST2023-12-1817.500.000.000.00-200.00%
QQQ231219C003700002023-12-05 10:12AM EST2023-12-1918.670.000.000.00--00.00%
QQQ231222C003700002023-12-06 2:08PM EST2023-12-2218.020.000.000.00-2400.00%
QQQ231229C003700002023-12-06 12:53PM EST2023-12-2918.940.000.000.00-37800.00%
QQQ240105C003700002023-12-06 2:31PM EST2024-01-0519.360.000.000.00-2000.00%
QQQ240112C003700002023-12-06 2:20PM EST2024-01-1220.380.000.000.00-400.00%
QQQ240119C003700002023-12-06 3:55PM EST2024-01-1920.180.000.000.00-4600.00%
QQQ240216C003700002023-12-06 1:06PM EST2024-02-1624.820.000.000.00-1100.00%
QQQ240315C003700002023-12-06 3:21PM EST2024-03-1527.620.000.000.00-2000.00%
QQQ240328C003700002023-12-04 11:54AM EST2024-03-2828.470.000.000.00-100.00%
QQQ240621C003700002023-12-06 2:26PM EST2024-06-2138.130.000.000.00-400.00%
QQQ240628C003700002023-12-06 11:22AM EST2024-06-2839.330.000.000.00-300.00%
QQQ240920C003700002023-12-06 3:04PM EST2024-09-2045.920.000.000.00-2100.00%
QQQ240930C003700002023-11-30 9:34AM EST2024-09-3049.170.000.000.00-400.00%
QQQ241220C003700002023-12-06 3:56PM EST2024-12-2051.600.000.000.00-2500.00%
QQQ250117C003700002023-12-06 3:24PM EST2025-01-1753.060.000.000.00-1200.00%
QQQ250620C003700002023-12-04 2:14PM EST2025-06-2062.780.000.000.00-400.00%
QQQ251219C003700002023-11-27 1:23PM EST2025-12-1976.870.000.000.00-300.00%
QQQ260116C003700002023-11-20 1:52PM EST2026-01-1677.000.000.000.00-1500.00%
QQQ260618C003700002023-12-05 10:54AM EST2026-06-1881.610.000.000.00-1000.00%
Opzioni Putper7 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231207P003700002023-12-06 3:24PM EST2023-12-070.020.000.000.00-185012.50%
QQQ231208P003700002023-12-06 4:09PM EST2023-12-080.050.000.000.00-1,366012.50%
QQQ231211P003700002023-12-06 4:00PM EST2023-12-110.100.000.000.00-17006.25%
QQQ231212P003700002023-12-06 3:42PM EST2023-12-120.160.000.000.00-3706.25%
QQQ231213P003700002023-12-06 3:59PM EST2023-12-130.330.000.000.00-29406.25%
QQQ231214P003700002023-12-06 4:12PM EST2023-12-140.450.000.000.00-10306.25%
QQQ231215P003700002023-12-06 4:14PM EST2023-12-150.560.000.000.00-18,88706.25%
QQQ231218P003700002023-12-06 3:50PM EST2023-12-180.690.000.000.00-1,07106.25%
QQQ231219P003700002023-12-06 3:23PM EST2023-12-190.800.850.870.00-161718.76%
QQQ231220P003700002023-12-06 4:14PM EST2023-12-200.970.000.000.00-36-6.25%
QQQ231222P003700002023-12-06 4:14PM EST2023-12-221.170.000.000.00-47403.13%
QQQ231229P003700002023-12-06 4:05PM EST2023-12-291.610.000.000.00-3,11803.13%
QQQ240105P003700002023-12-06 4:10PM EST2024-01-052.180.000.000.00-16403.13%
QQQ240112P003700002023-12-06 4:08PM EST2024-01-122.840.000.000.00-11203.13%
QQQ240119P003700002023-12-06 4:14PM EST2024-01-193.330.000.000.00-1,66503.13%
QQQ240216P003700002023-12-06 4:14PM EST2024-02-165.650.000.000.00-73501.56%
QQQ240315P003700002023-12-06 4:12PM EST2024-03-157.470.000.000.00-80501.56%
QQQ240328P003700002023-12-06 3:52PM EST2024-03-288.380.000.000.00-18501.56%
QQQ240621P003700002023-12-06 3:59PM EST2024-06-2113.030.000.000.00-14801.56%
QQQ240628P003700002023-12-06 3:06PM EST2024-06-2812.900.000.000.00-2801.56%
QQQ240920P003700002023-12-06 3:16PM EST2024-09-2016.820.000.000.00-100.78%
QQQ240930P003700002023-12-04 10:24AM EST2024-09-3017.960.000.000.00-500.78%
QQQ241220P003700002023-12-06 2:45PM EST2024-12-2020.070.000.000.00-400.78%
QQQ250117P003700002023-12-06 3:59PM EST2025-01-1721.400.000.000.00-300.78%
QQQ250620P003700002023-11-20 10:10AM EST2025-06-2024.130.000.000.00-100.78%
QQQ251219P003700002023-12-06 3:34PM EST2025-12-1929.860.000.000.00-2700.78%
QQQ260116P003700002023-12-01 9:53AM EST2026-01-1629.500.000.000.00-100.78%
QQQ260618P003700002023-12-06 3:32PM EST2026-06-1833.360.000.000.00-500.78%