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:400.00
Opzioni d'acquistoper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216C004000002022-12-01 12:39PM EST2022-12-160.010.000.010.00-120,93951.56%
QQQ221230C004000002022-11-22 3:43PM EST2022-12-300.010.000.010.00-102,28437.50%
QQQ230120C004000002022-12-02 10:08AM EST2023-01-200.020.000.02+0.01+100.00%236,02229.69%
QQQ230217C004000002022-12-02 11:41AM EST2023-02-170.050.030.050.00-12435925.88%
QQQ230317C004000002022-12-02 3:32PM EST2023-03-170.090.080.09-0.01-10.00%37,09423.58%
QQQ230331C004000002022-12-02 1:07PM EST2023-03-310.100.100.13-0.05-33.33%221,10323.12%
QQQ230616C004000002022-12-02 3:59PM EST2023-06-160.570.520.61-0.13-18.57%2,53511,50322.45%
QQQ230630C004000002022-11-30 2:11PM EST2023-06-300.670.630.770.00-243122.58%
QQQ230915C004000002022-12-02 11:04AM EST2023-09-151.851.861.99-0.42-18.50%2185823.32%
QQQ230929C004000002022-11-30 3:55PM EST2023-09-292.592.092.310.00-155823.55%
QQQ231215C004000002022-12-02 4:00PM EST2023-12-154.104.054.16-0.35-7.87%113,70324.38%
QQQ240119C004000002022-12-02 10:34AM EST2024-01-194.624.665.00-0.83-15.23%2,74914,92424.57%
QQQ240315C004000002022-12-01 9:46AM EST2024-03-157.406.286.770.00-2325.27%
QQQ240621C004000002022-12-02 3:03PM EST2024-06-219.349.059.59-0.51-5.18%1612,71525.83%
QQQ241220C004000002022-11-29 9:44AM EST2024-12-2013.1814.5215.310.00-139726.88%
QQQ250117C004000002022-12-02 2:13PM EST2025-01-1714.8814.8218.00-2.12-12.47%253028.27%
Opzioni Putper5 dicembre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216P004000002022-12-02 3:53PM EST2022-12-16107.84107.56107.85+2.45+2.32%80023076.17%
QQQ221230P004000002022-11-29 2:19PM EST2022-12-30119.20107.59107.820.00-1452.88%
QQQ230120P004000002022-11-28 11:20AM EST2023-01-20115.28107.57107.850.00-11042.38%
QQQ230217P004000002022-11-25 10:07AM EST2023-02-17112.68107.54107.870.00-1033.99%
QQQ230317P004000002022-11-30 12:13PM EST2023-03-17118.72107.55107.880.00-2129.18%
QQQ230331P004000002022-11-30 12:24PM EST2023-03-31119.54107.53107.880.00-2127.41%
QQQ230616P004000002022-11-23 3:38PM EST2023-06-16111.02107.50107.910.00-283521.61%
QQQ230630P004000002022-11-14 9:43AM EST2023-06-30114.90107.50107.930.00-2021.01%
QQQ230915P004000002022-11-22 2:31PM EST2023-09-15115.61106.50108.960.00-25422.06%
QQQ230929P004000002022-11-02 8:49AM EST2023-09-29125.270.000.000.00--00.00%
QQQ231215P004000002022-11-30 3:31PM EST2023-12-15108.52107.29108.130.00-381716.61%
QQQ240119P004000002022-12-02 3:41PM EST2024-01-19108.33105.77109.75+3.39+3.23%724320.17%
QQQ240315P004000002022-11-03 12:53PM EST2024-03-15137.63106.48108.560.00--016.29%
QQQ240621P004000002022-12-01 3:29PM EST2024-06-21106.31106.33108.790.00-11515.38%
QQQ241220P004000002022-12-01 3:29PM EST2024-12-20106.81106.33109.650.00-1514.87%
QQQ250117P004000002022-12-02 9:30AM EST2025-01-17111.63105.82110.50+3.71+3.44%51815.77%