Italia markets open in 8 hours 5 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
485,21+0,15 (+0,03%)
Alla chiusura: 04:00PM EDT
485,71 +0,50 (+0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:550.00
Opzioni d'acquistoper20 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240621C005500002024-06-18 1:45PM EDT2024-06-210.010.000.01-0.02-66.67%6351,80846.88%
QQQ240628C005500002024-06-18 2:35PM EDT2024-06-280.030.020.03+0.01+50.00%3111,83628.52%
QQQ240719C005500002024-06-17 4:08PM EDT2024-07-190.090.070.080.00-1232,89418.12%
QQQ240816C005500002024-06-18 3:57PM EDT2024-08-160.400.380.400.00-30171916.58%
QQQ240920C005500002024-06-18 4:13PM EDT2024-09-201.381.351.38+0.10+7.81%4273,69816.80%
QQQ240930C005500002024-06-18 12:58PM EDT2024-09-301.631.591.69+0.06+3.82%330416.76%
QQQ241018C005500002024-06-18 2:08PM EDT2024-10-182.452.442.55-0.05-2.00%571,97417.21%
QQQ241115C005500002024-06-18 10:55AM EDT2024-11-154.184.244.35-0.16-3.69%226618.20%
QQQ241220C005500002024-06-18 1:01PM EDT2024-12-206.416.386.44-0.22-3.32%2,5392,04418.75%
QQQ241231C005500002024-06-18 12:42PM EDT2024-12-316.676.766.91-0.21-3.05%6116118.69%
QQQ250117C005500002023-12-22 4:53PM EDT2025-01-172.300.000.000.00-31,3383.13%
QQQ250321C005500002024-06-18 3:46PM EDT2025-03-2112.1912.1912.59-0.28-2.25%2111,16220.16%
QQQ250331C005500002024-06-17 1:37PM EDT2025-03-3112.5012.6213.080.00-15920.15%
QQQ250620C005500002023-12-26 1:22PM EDT2025-06-205.830.000.000.00-24273.13%
QQQ251219C005500002023-12-01 1:36PM EDT2025-12-198.080.000.000.00-21,3711.56%
QQQ260116C005500002024-06-18 1:51PM EDT2026-01-1634.0031.5336.000.00-2016,38724.45%
QQQ260618C005500002024-06-17 2:31PM EDT2026-06-1843.6341.5046.250.00-14025.56%
QQQ261218C005500002024-06-18 1:51PM EDT2026-12-1855.0053.0057.500.00-660626.56%
Opzioni di venditaper20 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240621P005500002024-06-18 4:01PM EDT2024-06-2164.4964.4164.83-1.04-1.59%1253.91%
QQQ240628P005500002024-02-20 2:10PM EDT2024-06-28125.24103.57103.970.00--0195.40%
QQQ240719P005500002024-06-17 3:17PM EDT2024-07-1963.9264.9065.260.00-1123.56%
QQQ240816P005500002024-06-13 3:01PM EDT2024-08-1673.3064.8465.330.00-18017.53%
QQQ240920P005500002024-05-24 10:08AM EDT2024-09-2094.2264.6165.560.00-2014.87%
QQQ241018P005500002024-06-18 10:10AM EDT2024-10-1866.6164.8965.28+1.79+2.76%494812.02%
QQQ241115P005500002024-03-26 1:48PM EDT2024-11-15104.51119.68121.020.00-18064.00%
QQQ241220P005500002024-06-17 12:45PM EDT2024-12-2066.0064.9565.35-1.70-2.51%21010.02%
QQQ241231P005500002024-04-01 2:15PM EDT2024-12-31106.05120.46121.530.00--056.45%
QQQ250117P005500002023-12-21 12:59PM EDT2025-01-17142.650.000.000.00-100.00%
QQQ250321P005500002024-06-17 11:00AM EDT2025-03-2170.6065.3265.920.00-369.44%
QQQ250620P005500002023-11-08 2:21PM EDT2025-06-20178.47156.28159.840.00-2060.39%
QQQ260116P005500002023-11-01 12:47PM EDT2026-01-16197.01157.50162.440.00--049.98%
QQQ260618P005500002024-05-24 2:43PM EDT2026-06-1892.0970.8675.500.00-20111.59%
QQQ261218P005500002024-06-17 2:37PM EDT2026-12-1878.0074.2178.500.00-12711.57%