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:380.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221209C003800002022-11-04 8:42AM EST2022-12-090.010.000.010.00-1164.06%
QQQ221216C003800002022-12-02 9:32AM EST2022-12-160.010.000.010.00-217,67546.09%
QQQ221230C003800002022-12-01 11:13AM EST2022-12-300.010.000.020.00-291333.79%
QQQ230120C003800002022-12-02 1:35PM EST2023-01-200.010.010.03-0.01-50.00%19,01626.37%
QQQ230217C003800002022-11-30 3:36PM EST2023-02-170.110.060.090.00-4552,97523.63%
QQQ230317C003800002022-12-02 10:19AM EST2023-03-170.200.150.19-0.04-16.67%78,56522.22%
QQQ230331C003800002022-12-02 2:47PM EST2023-03-310.230.210.27-0.07-23.33%2638221.92%
QQQ230616C003800002022-12-02 2:43PM EST2023-06-161.241.271.37-0.42-25.30%103,74522.75%
QQQ230630C003800002022-12-02 11:08AM EST2023-06-301.481.551.65-0.52-26.00%21,65622.89%
QQQ230915C003800002022-12-02 11:41AM EST2023-09-153.503.433.78-0.53-13.15%18,27324.12%
QQQ230929C003800002022-11-29 10:22AM EST2023-09-293.353.794.190.00-2224.26%
QQQ231215C003800002022-12-02 9:51AM EST2023-12-156.356.386.74+0.93+17.16%53,25425.12%
QQQ240119C003800002022-12-02 4:00PM EST2024-01-197.687.447.84-1.00-11.52%53,35225.32%
QQQ240315C003800002022-11-15 1:18PM EST2024-03-1511.559.5410.110.00-1126.10%
QQQ240621C003800002022-11-30 3:31PM EST2024-06-2113.7712.9713.570.00-611026.72%
QQQ241220C003800002022-12-02 12:26PM EST2024-12-2019.6019.3020.14-0.40-2.00%124727.78%
QQQ250117C003800002022-12-02 10:35AM EST2025-01-1720.3018.0022.50-1.70-7.73%617828.80%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216P003800002022-12-02 3:51PM EST2022-12-1688.3187.5687.85+2.54+2.96%3,4281,54365.53%
QQQ221230P003800002022-11-09 11:09AM EST2022-12-30112.9687.5487.910.00-1049.85%
QQQ230120P003800002022-12-02 3:28PM EST2023-01-2087.8187.5987.86+1.97+2.29%1,08063036.72%
QQQ230217P003800002022-11-29 12:20PM EST2023-02-1799.2187.5587.880.00-1029.44%
QQQ230317P003800002022-11-21 11:57AM EST2023-03-1798.1587.5687.890.00-1125.29%
QQQ230331P003800002022-11-02 10:20AM EST2023-03-31107.2089.4990.020.00-2033.90%
QQQ230616P003800002022-12-01 10:11AM EST2023-06-1686.1687.5487.950.00-15318.91%
QQQ230630P003800002022-12-01 3:53PM EST2023-06-3085.8687.5287.980.00-1118.46%
QQQ230915P003800002022-11-30 3:21PM EST2023-09-1589.6587.0388.230.00-12017316.90%
QQQ231215P003800002022-12-01 4:00PM EST2023-12-1586.8087.2088.580.00-245415.82%
QQQ240119P003800002022-12-01 12:30PM EST2024-01-1987.3187.2588.680.00-453815.41%
QQQ240315P003800002022-11-10 12:25PM EST2024-03-15101.1086.9289.070.00--115.33%
QQQ240621P003800002022-11-22 11:26AM EST2024-06-2196.8887.3889.730.00-2215.09%
QQQ241220P003800002022-11-08 1:06PM EST2024-12-20107.8388.3491.500.00-2415.29%
QQQ250117P003800002022-12-02 1:54PM EST2025-01-1791.2087.7892.50+1.04+1.15%94716.03%