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:375.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216C003750002022-11-25 11:53AM EST2022-12-160.010.000.010.00-112,76843.75%
QQQ221223C003750002022-11-17 3:50PM EST2022-12-230.020.000.020.00-24528537.50%
QQQ221230C003750002022-11-30 3:11PM EST2022-12-300.020.000.020.00-2379132.23%
QQQ230120C003750002022-12-02 3:40PM EST2023-01-200.030.020.03-0.01-25.00%334,48925.20%
QQQ230217C003750002022-12-02 12:24PM EST2023-02-170.090.070.10-0.01-10.00%101,12022.85%
QQQ230317C003750002022-12-02 1:32PM EST2023-03-170.210.200.24-0.11-34.38%1510,52821.97%
QQQ230331C003750002022-12-02 3:06PM EST2023-03-310.360.290.36-0.09-20.00%2043021.95%
QQQ230616C003750002022-12-02 3:23PM EST2023-06-161.711.591.68-0.29-14.50%5071722.89%
QQQ230630C003750002022-11-18 2:28PM EST2023-06-302.181.841.990.00-231323.00%
QQQ230915C003750002022-12-01 3:07PM EST2023-09-154.804.034.350.00-336124.26%
QQQ230929C003750002022-12-01 3:06PM EST2023-09-295.254.434.790.00-1224.40%
QQQ231215C003750002022-12-01 11:56AM EST2023-12-158.197.217.610.00-11,24225.39%
QQQ240119C003750002022-12-02 3:21PM EST2024-01-198.688.348.78-0.74-7.86%1238725.59%
QQQ240315C003750002022-11-11 10:46AM EST2024-03-1511.5010.6011.110.00--126.31%
QQQ240621C003750002022-11-04 9:41AM EST2024-06-2110.0014.1814.770.00-117826.98%
QQQ241220C003750002022-12-02 10:48AM EST2024-12-2020.5020.6821.52-1.80-8.07%111228.03%
QQQ250117C003750002022-12-02 9:52AM EST2025-01-1720.5020.8822.30+1.22+6.33%13028.02%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216P003750002022-12-02 3:41PM EST2022-12-1683.1482.5682.85+2.71+3.37%704162.79%
QQQ221230P003750002022-12-01 9:59AM EST2022-12-3079.9082.5982.820.00-1246.14%
QQQ230120P003750002022-12-02 3:28PM EST2023-01-2082.5082.6082.88+2.01+2.50%1,9051,10035.47%
QQQ230217P003750002022-11-22 12:57PM EST2023-02-1791.3582.5882.870.00-5028.13%
QQQ230317P003750002022-12-01 12:28PM EST2023-03-1781.7882.5682.900.00-2124.33%
QQQ230331P003750002022-09-30 8:48AM EST2023-03-31103.4092.2796.000.00-5053.51%
QQQ230616P003750002022-12-01 1:09PM EST2023-06-1681.1382.5682.980.00-1518.31%
QQQ230630P003750002022-11-22 2:32PM EST2023-06-3090.5582.5683.010.00-652217.86%
QQQ230915P003750002022-11-29 10:31AM EST2023-09-1591.7582.1383.320.00-1216.55%
QQQ231215P003750002022-11-30 11:03AM EST2023-12-1594.3782.4183.820.00-49315.82%
QQQ240119P003750002022-12-01 11:35AM EST2024-01-1982.7082.2283.890.00-57015.30%
QQQ240315P003750002022-11-07 12:25PM EST2024-03-15110.2082.3184.630.00--115.80%
QQQ240621P003750002022-11-07 12:32PM EST2024-06-21110.1182.9885.250.00-296315.31%
QQQ241220P003750002022-12-01 1:08PM EST2024-12-2084.4884.1987.210.00-1137215.49%
QQQ250117P003750002022-11-04 2:47PM EST2025-01-17111.0083.6188.000.00-51515.96%