Italia Markets open in 8 hrs 8 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
485,06+5,87 (+1,22%)
Alla chiusura: 04:00PM EDT
485,26 +0,20 (+0,04%)
Dopo ore: 06:52PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:515.00
Opzioni d'acquistoper17 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240617C005150002024-06-14 3:25PM EDT2024-06-170.01-0.010.00--141.41%
QQQ240618C005150002024-06-17 4:00PM EDT2024-06-180.010.010.020.00-3549131.64%
QQQ240621C005150002024-06-17 2:23PM EDT2024-06-210.040.040.050.00-2242,43822.36%
QQQ240624C005150002024-06-17 3:10PM EDT2024-06-240.060.050.06+0.02+50.00%72018.16%
QQQ240625C005150002024-06-17 2:51PM EDT2024-06-250.080.060.08+0.03+60.00%2491617.77%
QQQ240628C005150002024-06-17 3:29PM EDT2024-06-280.140.100.12+0.07+100.00%9236216.36%
QQQ240705C005150002024-06-17 4:09PM EDT2024-07-050.240.220.25+0.11+84.62%12110614.72%
QQQ240712C005150002024-06-17 4:12PM EDT2024-07-120.520.520.54+0.25+92.59%10520514.70%
QQQ240719C005150002024-06-17 4:07PM EDT2024-07-190.860.860.88+0.41+91.11%3,2942,74014.64%
QQQ240726C005150002024-06-17 4:09PM EDT2024-07-261.321.261.34+0.61+85.92%1783214.89%
QQQ240802C005150002024-06-17 3:33PM EDT2024-08-022.181.851.93+1.09+100.00%587615.33%
QQQ240816C005150002024-06-17 4:13PM EDT2024-08-163.023.023.07+1.00+49.50%61464115.77%
QQQ240920C005150002024-06-17 4:09PM EDT2024-09-206.406.426.47+1.67+35.31%1,7934,52317.13%
QQQ241018C005150002024-06-17 4:00PM EDT2024-10-189.328.969.14+2.79+42.73%1,31545217.87%
QQQ241115C005150002024-06-17 3:40PM EDT2024-11-1513.3812.5512.76+3.37+33.67%2124719.37%
QQQ241220C005150002024-06-17 2:35PM EDT2024-12-2016.8716.1616.26+4.41+35.39%601,94420.18%
QQQ241231C005150002024-06-17 1:23PM EDT2024-12-3116.4416.6416.92+2.46+17.60%103620.10%
QQQ250117C005150002023-12-22 12:59PM EDT2025-01-175.410.000.000.00-891,0651.56%
QQQ250321C005150002024-06-17 1:03PM EDT2025-03-2123.6924.3924.84+2.20+10.24%234321.83%
QQQ250331C005150002024-05-22 12:37PM EDT2025-03-3113.9924.8725.370.00-12321.76%
QQQ250620C005150002023-12-14 2:23PM EDT2025-06-208.730.000.000.00-61,0991.56%
QQQ251219C005150002023-11-16 11:01AM EDT2025-12-1913.0815.6917.090.00-18212.12%
QQQ260116C005150002023-12-01 2:07PM EDT2026-01-1614.400.000.000.00-820.78%
Opzioni di venditaper17 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240621P005150002024-06-10 4:04PM EDT2024-06-2150.6330.3730.700.00-2036.28%
QQQ240712P005150002024-06-14 3:59PM EDT2024-07-1236.2530.8131.130.00---17.88%
QQQ240816P005150002024-06-17 3:48PM EDT2024-08-1630.4831.3531.66-8.52-21.85%324,65413.00%
QQQ240920P005150002023-10-17 11:11AM EDT2024-09-20147.49128.90129.380.00--0112.57%
QQQ241018P005150002024-06-12 10:01AM EDT2024-10-1841.6133.4133.730.00-6312.01%
QQQ241115P005150002024-06-17 1:12PM EDT2024-11-1535.9034.9035.22-3.32-8.47%2512.44%
QQQ241220P005150002024-04-16 11:09AM EDT2024-12-2083.5263.4263.720.00--033.19%
QQQ241231P005150002024-06-17 1:06PM EDT2024-12-3137.5736.6237.00-5.43-12.63%1212.45%
QQQ250117P005150002023-10-26 1:47PM EDT2025-01-17170.66124.46126.570.00--072.75%
QQQ250321P005150002024-06-17 12:24PM EDT2025-03-2141.5539.5540.13-1.85-4.26%5015012.66%
QQQ250620P005150002023-10-26 1:22PM EDT2025-06-20172.07123.39127.260.00--055.44%
QQQ251219P005150002023-10-26 1:45PM EDT2025-12-19170.92123.00127.990.00--046.51%
QQQ260116P005150002023-11-17 3:59PM EDT2026-01-16128.60108.12113.000.00-1039.15%