Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
480,18-1,29 (-0,27%)
Alla chiusura: 04:00PM EDT
480,50 +0,32 (+0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:410.00
Opzioni d'acquistoper24 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240628C004100002024-06-21 3:06PM EDT2024-06-2870.7870.4671.26-0.05-0.07%2219571.05%
QQQ240705C004100002024-06-21 3:30PM EDT2024-07-0570.7770.7771.35-0.80-1.12%161050.78%
QQQ240712C004100002024-06-21 3:36PM EDT2024-07-1271.6471.3671.91-3.93-5.20%633947.52%
QQQ240719C004100002024-06-21 2:36PM EDT2024-07-1971.7871.8972.49-1.58-2.15%4452743.98%
QQQ240726C004100002024-06-21 3:07PM EDT2024-07-2672.5372.4573.06-4.03-5.26%16541.59%
QQQ240802C004100002024-06-21 2:13PM EDT2024-08-0272.7273.0873.60+2.08+2.94%10239.78%
QQQ240816C004100002024-06-21 11:46AM EDT2024-08-1674.1574.3174.82-0.87-1.16%351237.71%
QQQ240920C004100002024-06-20 12:22PM EDT2024-09-2080.3777.6278.140.00-61,60435.61%
QQQ240930C004100002024-06-21 1:54PM EDT2024-09-3077.8077.8778.38-0.73-0.93%28734.17%
QQQ241018C004100002024-06-20 10:04AM EDT2024-10-1884.7079.5980.080.00-447133.88%
QQQ241115C004100002024-06-21 3:26PM EDT2024-11-1582.7082.6083.06-1.63-1.93%134734.07%
QQQ241220C004100002024-06-21 10:40AM EDT2024-12-2084.9785.8986.36-4.63-5.17%173433.99%
QQQ241231C004100002024-06-21 1:05PM EDT2024-12-3186.3686.1586.68-3.72-4.13%621533.32%
QQQ250117C004100002024-06-21 2:37PM EDT2025-01-1787.1887.6888.24-1.19-1.35%5451833.37%
QQQ250321C004100002024-06-20 1:06PM EDT2025-03-2193.3092.9793.690.00-113633.52%
QQQ250331C004100002024-06-21 2:17PM EDT2025-03-3193.2793.1893.99+6.55+7.55%12833.15%
QQQ250620C004100002023-12-22 12:38PM EDT2025-06-2053.250.000.000.00-11,5440.00%
QQQ251219C004100002023-12-26 2:34PM EDT2025-12-1963.940.000.000.00-41110.00%
QQQ260116C004100002024-06-13 9:57AM EDT2026-01-16107.62110.82115.500.00-135634.14%
QQQ260618C004100002024-06-17 3:04PM EDT2026-06-18123.96119.79124.500.00-11634.26%
QQQ261218C004100002024-06-18 2:55PM EDT2026-12-18134.00129.39133.500.00-25334.10%
Opzioni di venditaper24 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240624P004100002024-06-11 3:29PM EDT2024-06-240.120.000.010.00--1668.75%
QQQ240625P004100002024-06-20 3:00PM EDT2024-06-250.030.000.010.00-5854.69%
QQQ240626P004100002024-06-21 10:16AM EDT2024-06-260.020.000.01-0.02-50.00%7514250.78%
QQQ240627P004100002024-06-21 3:12PM EDT2024-06-270.010.010.02-0.04-80.00%1248.44%
QQQ240628P004100002024-06-21 3:17PM EDT2024-06-280.020.010.02-0.02-50.00%493,59444.14%
QQQ240705P004100002024-06-21 11:41AM EDT2024-07-050.100.070.08-0.03-23.08%1263734.96%
QQQ240712P004100002024-06-21 3:41PM EDT2024-07-120.180.170.18-0.07-28.00%91,18431.30%
QQQ240719P004100002024-06-21 3:30PM EDT2024-07-190.290.270.28-0.05-14.71%4,40018,78628.76%
QQQ240726P004100002024-06-21 3:58PM EDT2024-07-260.350.350.40-0.10-22.22%64827.16%
QQQ240802P004100002024-06-21 2:29PM EDT2024-08-020.510.470.52-0.11-17.74%4825.88%
QQQ240816P004100002024-06-21 4:13PM EDT2024-08-160.790.770.79-0.05-5.95%2636,74724.17%
QQQ240920P004100002024-06-21 3:44PM EDT2024-09-201.791.761.80-0.01-0.56%8325,64722.63%
QQQ240930P004100002024-06-21 3:18PM EDT2024-09-302.102.042.15+0.02+0.96%1250022.44%
QQQ241018P004100002024-06-21 9:45AM EDT2024-10-182.962.722.78+0.18+6.47%12,82522.12%
QQQ241115P004100002024-06-21 3:24PM EDT2024-11-154.043.994.06-0.11-2.65%335,20322.21%
QQQ241220P004100002024-06-21 2:03PM EDT2024-12-205.405.235.29+0.12+2.27%31810,86421.71%
QQQ241231P004100002024-06-21 4:08PM EDT2024-12-315.655.465.70-0.14-2.42%917321.62%
QQQ250117P004100002024-06-21 4:14PM EDT2025-01-176.246.056.30+0.09+1.46%1,26314,97921.46%
QQQ250321P004100002024-06-18 1:48PM EDT2025-03-217.497.968.350.00-935620.87%
QQQ250331P004100002024-06-21 10:14AM EDT2025-03-318.548.248.68+0.39+4.79%137220.81%
QQQ250620P004100002023-12-26 10:55AM EDT2025-06-2031.730.000.000.00-19043.13%
QQQ251219P004100002023-12-22 10:52AM EDT2025-12-1936.950.000.000.00-11553.13%
QQQ260116P004100002024-05-31 2:03PM EDT2026-01-1622.3814.9917.860.00-1033220.06%
QQQ260618P004100002024-06-14 9:54AM EDT2026-06-1819.6017.1922.000.00-11519.83%
QQQ261218P004100002024-06-18 1:08PM EDT2026-12-1822.9220.9425.500.00-20231119.19%