Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
473,96-5,46 (-1,14%)
Alla chiusura: 04:00PM EDT
474,30 +0,34 (+0,07%)
Dopo ore: 04:09PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:370.00
Opzioni d'acquistoper24 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240628C003700002024-06-21 9:58AM EDT2024-06-28109.45104.82105.260.00-10123.73%
QQQ240705C003700002024-06-17 3:44PM EDT2024-07-05116.42105.36105.850.00-2286.99%
QQQ240712C003700002024-06-17 3:44PM EDT2024-07-12116.91105.68106.160.00-2471.84%
QQQ240719C003700002024-06-24 3:38PM EDT2024-07-19107.38106.36106.68-3.75-3.37%113565.36%
QQQ240726C003700002024-06-21 11:51AM EDT2024-07-26113.56106.77107.290.00-2260.68%
QQQ240816C003700002024-06-24 3:14PM EDT2024-08-16109.94108.01108.39-3.67-3.23%117951.69%
QQQ240920C003700002024-06-21 4:05PM EDT2024-09-20115.80110.50110.940.00-261,92946.75%
QQQ240930C003700002024-06-12 3:08PM EDT2024-09-30111.10110.75111.210.00-3944.88%
QQQ241018C003700002024-06-21 12:57PM EDT2024-10-18117.63111.85112.260.00-112243.19%
QQQ241115C003700002024-06-13 12:13PM EDT2024-11-15115.16114.28114.670.00-111842.48%
QQQ241220C003700002024-06-21 10:49AM EDT2024-12-20122.00116.81117.170.00-210,55141.32%
QQQ241231C003700002024-06-21 10:22AM EDT2024-12-31121.92116.94117.320.00-36940.29%
QQQ250117C003700002023-12-26 1:38PM EDT2025-01-1771.060.000.000.00-31,4320.00%
QQQ250321C003700002024-06-24 2:30PM EDT2025-03-21122.82122.65123.20-4.59-3.60%265439.45%
QQQ250331C003700002024-05-28 12:09PM EDT2025-03-31108.95122.53123.140.00-2238.69%
QQQ250620C003700002023-12-19 11:25AM EDT2025-06-2079.000.000.000.00-27200.00%
QQQ251219C003700002023-12-20 3:53PM EDT2025-12-1985.930.000.000.00-1650.00%
QQQ260116C003700002024-06-20 2:00PM EDT2026-01-16145.00137.34142.000.00-12738.23%
QQQ260618C003700002023-12-26 1:10PM EDT2026-06-1896.620.000.000.00-1590.00%
Opzioni di venditaper24 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240628P003700002024-06-21 11:22AM EDT2024-06-280.010.000.010.00-222,37265.63%
QQQ240705P003700002024-06-24 3:30PM EDT2024-07-050.020.010.02-0.02-50.00%10824447.27%
QQQ240712P003700002024-06-21 3:46PM EDT2024-07-120.090.070.080.00-3026843.26%
QQQ240719P003700002024-06-24 12:07PM EDT2024-07-190.140.120.13-0.01-6.67%33,11639.16%
QQQ240726P003700002024-06-24 10:58AM EDT2024-07-260.150.140.17-0.03-16.67%212135.94%
QQQ240802P003700002024-06-24 12:12PM EDT2024-08-020.210.190.24-0.10-32.26%242134.20%
QQQ240816P003700002024-06-24 2:56PM EDT2024-08-160.290.290.31-0.05-14.71%2945,66130.52%
QQQ240920P003700002024-06-21 4:09PM EDT2024-09-200.690.700.720.00-484,72227.22%
QQQ240930P003700002024-06-24 9:48AM EDT2024-09-300.860.830.87+0.05+6.17%11,66526.70%
QQQ241018P003700002024-06-20 9:43AM EDT2024-10-181.051.151.200.00-545,87726.11%
QQQ241115P003700002024-06-24 12:17PM EDT2024-11-151.791.851.91-0.04-2.19%61,05925.86%
QQQ241220P003700002024-06-24 3:27PM EDT2024-12-202.592.632.67+0.03+1.17%184,18425.10%
QQQ241231P003700002024-06-24 2:45PM EDT2024-12-312.792.772.87+0.06+2.20%1017124.81%
QQQ250117P003700002023-12-26 4:49PM EDT2025-01-1715.060.000.000.00-111,5196.25%
QQQ250321P003700002024-06-24 9:49AM EDT2025-03-214.544.524.58+0.11+2.48%106,80723.59%
QQQ250331P003700002024-06-24 12:47PM EDT2025-03-314.604.624.86+0.10+2.22%13423.56%
QQQ250620P003700002023-12-26 3:01PM EDT2025-06-2019.420.000.000.00-92,1806.25%
QQQ251219P003700002023-12-14 4:57PM EDT2025-12-1924.500.000.000.00-16143.13%
QQQ260116P003700002024-06-20 11:59AM EDT2026-01-169.939.5112.060.00-644722.39%
QQQ260618P003700002023-12-26 11:16AM EDT2026-06-1827.810.000.000.00-5273.13%