Italia markets open in 6 hours 47 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
385,05-2,24 (-0,58%)
Alla chiusura: 04:00PM EST
385,02 -0,03 (-0,01%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:425.00
Opzioni d'acquistoper7 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231208C004250002023-12-06 9:57AM EST2023-12-080.010.000.010.00-233246.88%
QQQ231215C004250002023-12-06 1:43PM EST2023-12-150.020.010.020.00-585,99923.83%
QQQ231222C004250002023-12-06 11:48AM EST2023-12-220.040.030.04-0.01-20.00%1119919.34%
QQQ231229C004250002023-12-06 10:19AM EST2023-12-290.090.060.07+0.01+12.50%22,96517.29%
QQQ240105C004250002023-12-06 12:54PM EST2024-01-050.150.110.120.00-711716.33%
QQQ240112C004250002023-12-06 3:20PM EST2024-01-120.210.200.22-0.11-34.38%9716416.16%
QQQ240119C004250002023-12-06 3:49PM EST2024-01-190.330.310.33-0.08-19.51%4612,11815.92%
QQQ240216C004250002023-12-06 3:34PM EST2024-02-161.221.181.21-0.18-12.86%6542,11416.46%
QQQ240315C004250002023-12-06 3:55PM EST2024-03-152.492.482.51-0.35-12.32%4566,62017.19%
QQQ240328C004250002023-12-06 2:36PM EST2024-03-283.333.053.14-0.15-4.31%5626417.40%
QQQ240621C004250002023-12-06 3:54PM EST2024-06-218.518.458.54-0.73-7.90%4814,01919.57%
QQQ240628C004250002023-12-06 11:43AM EST2024-06-289.308.698.85-0.35-3.63%1341719.56%
QQQ240920C004250002023-12-04 1:24PM EST2024-09-2015.2614.7315.010.00-1233521.59%
QQQ240930C004250002023-12-01 1:35PM EST2024-09-3017.1714.9815.410.00-112121.53%
QQQ241220C004250002023-12-06 10:19AM EST2024-12-2022.6720.9421.47-0.16-0.70%16,12223.21%
QQQ250117C004250002023-12-06 3:02PM EST2025-01-1723.2022.4422.83-0.36-1.53%11,50623.27%
QQQ250620C004250002023-12-01 12:47PM EST2025-06-2034.9331.2532.730.00-120825.15%
QQQ251219C004250002023-11-21 12:57PM EST2025-12-1944.8040.8342.460.00-132326.32%
QQQ260116C004250002023-11-27 3:33PM EST2026-01-1646.4841.0245.000.00-12326.98%
QQQ260618C004250002023-11-30 12:58PM EST2026-06-1851.2247.5052.000.00-2727.51%
Opzioni Putper7 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231207P004250002023-12-06 1:34PM EST2023-12-0738.6940.0040.13+38.69-1088.87%
QQQ231208P004250002023-12-06 11:40AM EST2023-12-0838.6640.0140.13+38.66-3063.28%
QQQ231215P004250002023-12-06 3:12PM EST2023-12-1539.2139.9940.13-0.54-1.36%1131.74%
QQQ231229P004250002023-12-06 4:00PM EST2023-12-2939.9039.9840.16+4.67+13.26%26120.39%
QQQ240119P004250002023-12-04 11:22AM EST2024-01-1941.7539.9540.210.00-3115.31%
QQQ240216P004250002023-12-01 10:22AM EST2024-02-1638.0040.0140.270.00-4412.43%
QQQ240315P004250002023-12-05 3:02PM EST2024-03-1538.3540.1340.410.00-11,09211.30%
QQQ240328P004250002023-12-06 9:36AM EST2024-03-2836.7740.2140.50-3.44-8.56%15811.02%
QQQ240621P004250002023-12-05 3:08PM EST2024-06-2139.8041.2141.560.00-533510.75%
QQQ240628P004250002023-12-06 10:49AM EST2024-06-2839.2441.3441.69-2.48-5.94%443610.80%
QQQ240920P004250002023-12-05 10:52AM EST2024-09-2041.0043.0343.610.00-312311.50%
QQQ240930P004250002023-12-04 9:30AM EST2024-09-3042.6043.1843.810.00-166411.53%
QQQ241220P004250002023-11-29 10:10AM EST2024-12-2041.3045.2246.440.00-8993,21612.53%
QQQ250117P004250002023-12-05 1:58PM EST2025-01-1745.6545.8246.900.00-91,57912.46%
QQQ250620P004250002023-12-04 2:39PM EST2025-06-2049.9649.1551.790.00-464613.67%
QQQ251219P004250002023-12-06 2:18PM EST2025-12-1952.6052.6355.27-7.43-12.38%225813.64%
QQQ260116P004250002023-11-29 10:54AM EST2026-01-1649.9152.0056.500.00-10813.99%
QQQ260618P004250002023-11-02 12:58PM EST2026-06-1870.0051.5056.000.00--112.57%