Italia markets close in 2 hours 39 minutes

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
475,89 +1,93 (+0,41%)
Preborsa: 08:51AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:380.00
Opzioni d'acquistoper25 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240628C003800002024-06-24 3:31PM EDT2024-06-2896.290.000.000.00-180.00%
QQQ240705C003800002024-06-17 12:57PM EDT2024-07-05103.380.000.000.00-9100.00%
QQQ240712C003800002024-06-20 12:11PM EDT2024-07-12105.190.000.000.00-15010.00%
QQQ240719C003800002024-06-21 4:11PM EDT2024-07-19101.780.000.000.00-23910.00%
QQQ240726C003800002024-06-21 3:58PM EDT2024-07-26101.880.000.000.00-1110.00%
QQQ240802C003800002024-06-21 1:02PM EDT2024-08-02102.580.000.000.00-13640.00%
QQQ240816C003800002024-06-24 12:18PM EDT2024-08-16101.500.000.000.00-51290.00%
QQQ240920C003800002024-06-21 12:59PM EDT2024-09-20106.390.000.000.00-89970.00%
QQQ240930C003800002024-06-12 12:48PM EDT2024-09-30101.200.000.000.00-21060.00%
QQQ241018C003800002024-06-20 3:52PM EDT2024-10-18109.030.000.000.00-63520.00%
QQQ241115C003800002024-06-18 3:57PM EDT2024-11-15114.550.000.000.00-11100.00%
QQQ241220C003800002024-06-24 10:09AM EDT2024-12-20112.980.000.000.00-15630.00%
QQQ241231C003800002024-06-21 11:56AM EDT2024-12-31114.470.000.000.00-101020.00%
QQQ250117C003800002023-12-26 3:32PM EDT2025-01-1764.150.000.000.00-1023,3880.00%
QQQ250321C003800002024-06-24 2:29PM EDT2025-03-21114.010.000.000.00-2360.00%
QQQ250331C003800002024-06-14 1:35PM EDT2025-03-31117.200.000.000.00-350.00%
QQQ250620C003800002023-12-22 5:00PM EDT2025-06-2071.920.000.000.00-341,1300.00%
QQQ251219C003800002023-12-26 4:56PM EDT2025-12-1983.000.000.000.00-201200.00%
QQQ260116C003800002024-05-20 2:05PM EDT2026-01-16114.25138.02143.000.00-1842.01%
QQQ260618C003800002024-05-23 1:21PM EDT2026-06-18122.38142.09146.500.00-14738.96%
Opzioni di venditaper25 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240628P003800002024-06-24 11:19AM EDT2024-06-280.010.000.000.00-3003,73850.00%
QQQ240705P003800002024-06-24 9:30AM EDT2024-07-050.030.000.000.00-382225.00%
QQQ240712P003800002024-06-24 3:37PM EDT2024-07-120.080.000.000.00-112425.00%
QQQ240719P003800002024-06-24 3:05PM EDT2024-07-190.140.000.000.00-596,79512.50%
QQQ240726P003800002024-06-24 3:56PM EDT2024-07-260.190.000.000.00-171,10212.50%
QQQ240802P003800002024-06-24 3:49PM EDT2024-08-020.240.000.000.00-5712.50%
QQQ240816P003800002024-06-24 3:31PM EDT2024-08-160.360.000.000.00-1,08015,87212.50%
QQQ240920P003800002024-06-24 3:57PM EDT2024-09-200.900.000.000.00-15616,6016.25%
QQQ240930P003800002024-06-24 3:30PM EDT2024-09-301.040.000.000.00-91,0106.25%
QQQ241018P003800002024-06-24 12:01PM EDT2024-10-181.370.000.000.00-339,4726.25%
QQQ241115P003800002024-06-21 3:30PM EDT2024-11-152.200.000.000.00-1132,1046.25%
QQQ241220P003800002024-06-24 3:27PM EDT2024-12-203.130.000.000.00-911,1396.25%
QQQ241231P003800002024-06-24 12:58PM EDT2024-12-313.290.000.000.00-14146.25%
QQQ250117P003800002023-12-26 4:25PM EDT2025-01-1717.300.000.000.00-811,7506.25%
QQQ250321P003800002024-06-24 1:12PM EDT2025-03-215.250.000.000.00-772,7126.25%
QQQ250331P003800002024-06-24 1:08PM EDT2025-03-315.480.000.000.00-1356.25%
QQQ250620P003800002023-12-26 3:56PM EDT2025-06-2021.910.000.000.00-1024,5793.13%
QQQ251219P003800002023-12-19 4:30PM EDT2025-12-1926.100.000.000.00-14013.13%
QQQ260116P003800002024-06-24 10:51AM EDT2026-01-1612.040.000.000.00-21,4673.13%
QQQ260618P003800002024-06-24 2:22PM EDT2026-06-1814.780.000.000.00-56663.13%