Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
389,94+1,11 (+0,29%)
Alla chiusura: 04:00PM EST
390,73 +0,79 (+0,20%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:420.00
Opzioni d'acquistoper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231204C004200002023-12-01 2:59PM EST2023-12-040.010.000.01-0.01-50.00%114336.72%
QQQ231205C004200002023-12-01 3:37PM EST2023-12-050.010.000.010.00-404729.69%
QQQ231206C004200002023-12-01 4:14PM EST2023-12-060.010.010.02-0.01-50.00%175727.74%
QQQ231207C004200002023-12-01 2:33PM EST2023-12-070.020.010.02+0.02-134524.81%
QQQ231208C004200002023-12-01 3:40PM EST2023-12-080.030.020.03+0.02+200.00%1322223.83%
QQQ231211C004200002023-11-29 10:29AM EST2023-12-110.040.020.03+0.04--119.34%
QQQ231212C004200002023-12-01 11:25AM EST2023-12-120.030.030.04+0.03-420219.04%
QQQ231213C004200002023-12-01 3:03PM EST2023-12-130.050.040.05+0.05-1018.75%
QQQ231214C004200002023-12-01 3:03PM EST2023-12-140.060.060.07+0.06-3218.75%
QQQ231215C004200002023-12-01 3:52PM EST2023-12-150.070.060.070.00-29726,24717.97%
QQQ231222C004200002023-12-01 2:47PM EST2023-12-220.120.130.14+0.02+20.00%1101,17016.11%
QQQ231229C004200002023-12-01 4:04PM EST2023-12-290.230.230.24+0.03+15.00%402,58015.19%
QQQ240105C004200002023-12-01 3:27PM EST2024-01-050.400.390.41+0.13+48.15%2714915.02%
QQQ240112C004200002023-12-01 4:04PM EST2024-01-120.670.630.71+0.67-8815.44%
QQQ240119C004200002023-12-01 4:14PM EST2024-01-190.920.900.92+0.14+17.95%1,28825,96215.21%
QQQ240216C004200002023-12-01 4:04PM EST2024-02-162.592.572.60+0.27+11.64%7421,92216.49%
QQQ240315C004200002023-12-01 3:23PM EST2024-03-154.464.544.59+0.76+20.54%1,20213,58117.51%
QQQ240328C004200002023-12-01 3:56PM EST2024-03-285.375.355.44+0.92+20.67%7857817.76%
QQQ240621C004200002023-12-01 3:47PM EST2024-06-2112.0812.1612.24+1.27+11.75%15620,44320.31%
QQQ240628C004200002023-11-30 9:42AM EST2024-06-2812.0012.4312.580.00-435020.28%
QQQ240920C004200002023-11-29 12:48PM EST2024-09-2019.8419.1419.360.00-102,93722.27%
QQQ240930C004200002023-12-01 12:51PM EST2024-09-3019.7919.4719.81-0.31-1.54%74722.23%
QQQ241220C004200002023-12-01 3:47PM EST2024-12-2025.6625.7126.12+1.22+4.99%11,48723.80%
QQQ250117C004200002023-12-01 1:58PM EST2025-01-1726.9927.1827.57+1.36+5.31%402,52823.87%
QQQ250620C004200002023-11-29 3:56PM EST2025-06-2037.1436.3537.750.00-1737225.65%
QQQ251219C004200002023-11-28 2:21PM EST2025-12-1946.7845.5748.250.00-2216727.03%
QQQ260116C004200002023-12-01 3:42PM EST2026-01-1647.1245.2050.00+1.62+3.56%36627.31%
QQQ260618C004200002023-11-30 1:58PM EST2026-06-1853.2552.5057.000.00-91727.78%
Opzioni Putper4 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231208P004200002023-11-21 9:36AM EST2023-12-0831.2029.7630.050.00--00.00%
QQQ231211P004200002023-11-27 10:11AM EST2023-12-1130.1029.7630.05+30.10--00.00%
QQQ231215P004200002023-12-01 2:59PM EST2023-12-1529.9229.8330.00-3.30-9.93%540.00%
QQQ231229P004200002023-11-27 9:35AM EST2023-12-2931.1529.7730.040.00-100.00%
QQQ240119P004200002023-11-29 3:30PM EST2024-01-1930.3829.8730.120.00-1,904169.28%
QQQ240216P004200002023-12-01 3:20PM EST2024-02-1630.6630.2730.51-2.71-8.12%341,80510.28%
QQQ240315P004200002023-12-01 2:58PM EST2024-03-1530.9630.8131.06-2.54-7.58%1317610.59%
QQQ240328P004200002023-11-30 10:46AM EST2024-03-2834.0331.1131.380.00-23810.77%
QQQ240621P004200002023-12-01 1:31PM EST2024-06-2134.0433.4833.84-2.06-5.71%1332711.64%
QQQ240628P004200002023-12-01 11:01AM EST2024-06-2836.0933.7034.07-0.24-0.66%432711.71%
QQQ240920P004200002023-12-01 3:24PM EST2024-09-2036.7536.2936.86+0.84+2.34%556312.45%
QQQ240930P004200002023-11-24 10:00AM EST2024-09-3036.9936.4537.220.00-2712.55%
QQQ241220P004200002023-12-01 12:13PM EST2024-12-2039.8039.1040.21+2.20+5.85%191813.31%
QQQ250117P004200002023-12-01 3:27PM EST2025-01-1740.1239.8040.87+2.02+5.30%102,63913.29%
QQQ250620P004200002023-11-13 1:11PM EST2025-06-2051.2143.5245.280.00-244613.81%
QQQ251219P004200002023-11-29 2:32PM EST2025-12-1947.6447.3749.270.00-4315313.90%
QQQ260116P004200002023-12-01 1:39PM EST2026-01-1649.4446.5051.35+0.50+1.02%343214.60%