Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
392,17+1,74 (+0,45%)
Alla chiusura: 04:00PM EST
392,54 +0,37 (+0,09%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:415.00
Opzioni d'acquistoper11 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231211C004150002023-12-08 9:33AM EST2023-12-110.010.000.01-0.01-50.00%3959523.44%
QQQ231212C004150002023-12-08 3:53PM EST2023-12-120.010.010.02-0.03-75.00%20711121.88%
QQQ231213C004150002023-12-08 3:07PM EST2023-12-130.040.020.03-0.03-42.86%13520.51%
QQQ231215C004150002023-12-08 3:49PM EST2023-12-150.060.050.06-0.03-33.33%36340,30219.04%
QQQ231222C004150002023-12-08 3:22PM EST2023-12-220.160.150.17-0.05-23.81%11842415.87%
QQQ231229C004150002023-12-08 4:14PM EST2023-12-290.310.310.32-0.08-20.51%1152,96714.62%
QQQ240105C004150002023-12-08 2:58PM EST2024-01-050.610.550.57-0.04-6.15%49348014.42%
QQQ240112C004150002023-12-08 3:42PM EST2024-01-121.010.930.96-0.02-1.94%3936014.77%
QQQ240119C004150002023-12-08 4:03PM EST2024-01-191.291.271.30-0.11-7.86%6567,59814.74%
QQQ240126C004150002023-12-07 3:49PM EST2024-01-261.921.491.580.00---14.52%
QQQ240216C004150002023-12-08 4:02PM EST2024-02-163.613.543.59-0.04-1.10%8795,24216.46%
QQQ240315C004150002023-12-08 3:11PM EST2024-03-156.085.956.00+0.13+2.18%753,30117.60%
QQQ240328C004150002023-12-08 2:15PM EST2024-03-287.016.917.02+0.02+0.29%11,23817.91%
QQQ240621C004150002023-12-08 4:12PM EST2024-06-2114.3814.3714.47+0.19+1.34%6812,58420.52%
QQQ240628C004150002023-12-08 1:46PM EST2024-06-2814.6214.6814.83+0.38+2.67%221,03920.49%
QQQ240920C004150002023-12-06 9:34AM EST2024-09-2021.0621.7221.97+0.11+0.53%486122.52%
QQQ240930C004150002023-12-07 11:42AM EST2024-09-3022.4022.0522.35+0.87+4.04%37722.41%
QQQ241220C004150002023-12-07 9:54AM EST2024-12-2026.9128.6128.930.00-21,02324.04%
QQQ250117C004150002023-12-08 1:06PM EST2025-01-1730.1730.1530.43+0.42+1.41%91,54624.11%
QQQ250620C004150002023-12-05 11:19AM EST2025-06-2037.8038.6741.500.00-12,06426.25%
QQQ251219C004150002023-11-28 1:20PM EST2025-12-1949.2049.1651.650.00-19827.35%
QQQ260116C004150002023-11-14 11:48AM EST2026-01-1648.8849.4153.910.00-11727.84%
QQQ260618C004150002023-12-01 9:37AM EST2026-06-1857.0056.5061.00+1.23+2.21%22428.29%
Opzioni Putper11 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231211P004150002023-12-08 3:04PM EST2023-12-1122.6122.9023.03-1.44-5.99%13035.35%
QQQ231214P004150002023-12-05 10:12AM EST2023-12-1427.7122.9123.050.00--025.44%
QQQ231215P004150002023-12-08 2:34PM EST2023-12-1522.8822.8923.04-1.68-6.84%7,000223.34%
QQQ231229P004150002023-12-05 2:18PM EST2023-12-2923.9723.2523.43-4.09-14.58%11316.88%
QQQ240105P004150002023-12-08 11:31AM EST2024-01-0524.2923.3123.50-3.53-12.69%10615.03%
QQQ240112P004150002023-12-07 10:17AM EST2024-01-1226.7523.4023.600.00-101813.94%
QQQ240119P004150002023-12-07 3:32PM EST2024-01-1924.9723.4823.680.00-2622413.06%
QQQ240126P004150002023-12-07 10:17AM EST2024-01-2626.95--0.00---0.00%
QQQ240216P004150002023-12-07 3:14PM EST2024-02-1625.7224.1324.350.00-623112.01%
QQQ240315P004150002023-11-30 12:46PM EST2024-03-1529.3825.0025.220.00-176511.87%
QQQ240328P004150002023-12-05 3:21PM EST2024-03-2829.7725.4725.700.00-111111.95%
QQQ240621P004150002023-12-07 12:56PM EST2024-06-2129.9228.5628.830.00-10427112.46%
QQQ240628P004150002023-11-30 2:41PM EST2024-06-2832.4828.8229.100.00-211912.52%
QQQ240920P004150002023-11-30 12:46PM EST2024-09-2032.3031.7932.22-3.18-8.96%420113.07%
QQQ240930P004150002023-11-21 1:49PM EST2024-09-3035.1032.0332.500.00-21413.07%
QQQ241220P004150002023-12-07 10:34AM EST2024-12-2037.0834.9535.540.00-631513.64%
QQQ250117P004150002023-12-08 12:45PM EST2025-01-1736.5635.6836.27-3.10-7.82%211513.63%
QQQ250620P004150002023-10-10 11:31AM EST2025-06-2054.5248.1751.800.00-121,12219.80%
QQQ251219P004150002023-12-06 3:27PM EST2025-12-1948.3643.2545.230.00-311,88114.23%
QQQ260116P004150002023-12-06 11:00AM EST2026-01-1646.9842.5047.340.00-710414.91%
QQQ260618P004150002023-11-24 11:59AM EST2026-06-1848.6245.5049.990.00-2214.70%