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:370.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209C003700002022-11-10 12:55PM EST2022-12-090.010.000.010.00--157.81%
QQQ221216C003700002022-12-01 2:24PM EST2022-12-160.010.000.010.00-49,66641.41%
QQQ221230C003700002022-11-30 3:27PM EST2022-12-300.010.000.020.00-22,71430.66%
QQQ230120C003700002022-12-02 11:54AM EST2023-01-200.040.020.04-0.01-20.00%1318,24824.71%
QQQ230217C003700002022-12-01 9:34AM EST2023-02-170.150.090.130.00-1073322.56%
QQQ230317C003700002022-12-02 3:00PM EST2023-03-170.280.270.31-0.13-31.71%475,83521.80%
QQQ230331C003700002022-12-02 2:47PM EST2023-03-310.410.410.48-0.13-24.07%2329521.99%
QQQ230616C003700002022-12-02 3:46PM EST2023-06-162.001.972.06-0.41-17.01%54,08023.06%
QQQ230630C003700002022-12-01 1:14PM EST2023-06-302.682.262.410.00-91,13523.18%
QQQ230915C003700002022-12-01 1:15PM EST2023-09-155.504.715.070.00-15,19424.54%
QQQ230929C003700002022-11-28 3:22PM EST2023-09-294.455.115.570.00-1324.70%
QQQ231215C003700002022-12-02 2:53PM EST2023-12-158.178.158.56-1.06-11.48%62,19625.65%
QQQ240119C003700002022-12-01 1:48PM EST2024-01-1910.429.359.800.00-183,01325.86%
QQQ240621C003700002022-11-03 11:06AM EST2024-06-2110.3915.5016.010.00-68327.22%
QQQ241220C003700002022-12-01 10:47AM EST2024-12-2022.9722.1522.980.00-4510528.29%
QQQ250117C003700002022-12-02 9:33AM EST2025-01-1723.3522.3925.50+2.02+9.47%14929.35%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216P003700002022-11-30 3:07PM EST2022-12-1679.9777.5677.850.00-12259.96%
QQQ221230P003700002022-10-31 2:35PM EST2022-12-3091.5776.3776.740.00-100.00%
QQQ230120P003700002022-12-02 3:25PM EST2023-01-2077.0977.5877.89+1.61+2.13%48029934.03%
QQQ230217P003700002022-10-31 9:18AM EST2023-02-1792.250.000.000.00--00.00%
QQQ230317P003700002022-11-30 3:56PM EST2023-03-1777.1877.5777.910.00-92090123.34%
QQQ230331P003700002022-11-03 1:18PM EST2023-03-31108.2177.5877.920.00-2522.00%
QQQ230616P003700002022-12-02 11:11AM EST2023-06-1680.4577.6278.03+3.04+3.93%210117.79%
QQQ230630P003700002022-11-18 2:11PM EST2023-06-3086.5577.6378.070.00-2017.38%
QQQ230915P003700002022-12-01 12:22PM EST2023-09-1577.5677.2578.430.00-219116.22%
QQQ230929P003700002022-11-30 2:03PM EST2023-09-2983.1277.4978.560.00-111516.25%
QQQ231215P003700002022-12-02 9:52AM EST2023-12-1581.7577.7079.04-4.54-5.26%22,10715.68%
QQQ240119P003700002022-12-02 9:53AM EST2024-01-1981.9577.6779.35-2.49-2.95%25,06415.63%
QQQ240315P003700002022-11-22 12:09PM EST2024-03-1587.2177.8680.110.00-2615.96%
QQQ240621P003700002022-11-09 9:30AM EST2024-06-21102.7378.6880.990.00-117215.71%
QQQ241220P003700002022-12-02 3:48PM EST2024-12-2081.9880.2683.21-13.02-13.71%542615.88%
QQQ250117P003700002022-11-22 9:37AM EST2025-01-1789.7179.5884.000.00-18216.29%