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:300.00
Opzioni d'acquistoper24 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240628C003000002023-12-20 4:46PM EDT2024-06-28113.840.000.000.00-11590.00%
QQQ240705C003000002024-06-21 1:35PM EDT2024-07-05179.58180.55181.12+27.64+18.19%33117.48%
QQQ240719C003000002024-06-20 3:37PM EDT2024-07-19181.85181.17181.790.00-34192.99%
QQQ240816C003000002024-06-21 11:45AM EDT2024-08-16183.28182.64183.20-0.20-0.11%2882776.04%
QQQ240920C003000002024-06-21 3:30PM EDT2024-09-20184.45184.49185.03-4.65-2.46%197767.09%
QQQ240930C003000002023-12-26 2:14PM EDT2024-09-30123.470.000.000.00-1220.00%
QQQ241018C003000002024-06-14 12:38PM EDT2024-10-18182.11185.19185.710.00-21060.76%
QQQ241115C003000002024-06-11 10:49AM EDT2024-11-15171.43186.66187.170.00-117358.33%
QQQ241220C003000002024-06-20 10:04AM EDT2024-12-20193.62188.48188.990.00-196356.10%
QQQ241231C003000002024-06-21 3:34PM EDT2024-12-31188.54188.49189.05-4.47-2.32%1654.54%
QQQ250117C003000002023-12-26 4:34PM EDT2025-01-17129.200.000.000.00-24,5830.00%
QQQ250321C003000002024-06-20 10:10AM EDT2025-03-21196.37192.07192.860.00-31351.26%
QQQ250331C003000002024-05-15 11:29AM EDT2025-03-31163.39190.50191.140.00-6648.52%
QQQ250620C003000002023-12-22 12:00PM EDT2025-06-20133.330.000.000.00-72150.00%
QQQ251219C003000002023-12-21 10:37AM EDT2025-12-19137.950.000.000.00-12120.00%
QQQ260116C003000002023-12-26 4:38PM EDT2026-01-16142.600.000.000.00-1570.00%
QQQ260618C003000002023-12-20 3:50PM EDT2026-06-18144.150.000.000.00-352250.00%
Opzioni di venditaper24 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240628P003000002023-12-26 4:50PM EDT2024-06-281.720.000.000.00-261150.00%
QQQ240705P003000002024-06-04 10:33AM EDT2024-07-050.040.000.030.00-2277.34%
QQQ240712P003000002024-06-20 3:21PM EDT2024-07-120.030.010.020.00-63363.28%
QQQ240719P003000002024-06-21 4:12PM EDT2024-07-190.030.030.04-0.01-25.00%291,52758.98%
QQQ240726P003000002024-06-12 2:32PM EDT2024-07-260.060.020.070.00--3953.91%
QQQ240802P003000002024-06-14 3:36PM EDT2024-08-020.100.030.090.00--1250.59%
QQQ240816P003000002024-06-21 12:00PM EDT2024-08-160.100.090.100.00-731,20046.19%
QQQ240920P003000002024-06-21 4:13PM EDT2024-09-200.190.190.200.00-4512,11839.21%
QQQ240930P003000002023-12-22 2:22PM EDT2024-09-303.450.000.000.00-186212.50%
QQQ241018P003000002024-06-20 3:56PM EDT2024-10-180.320.290.340.00-134836.69%
QQQ241115P003000002024-06-21 3:40PM EDT2024-11-150.510.460.530.00-188435.13%
QQQ241220P003000002024-06-21 11:21AM EDT2024-12-200.780.720.77+0.04+5.41%5014,83733.42%
QQQ241231P003000002024-06-20 10:25AM EDT2024-12-310.810.750.890.00-230033.22%
QQQ250117P003000002023-12-26 3:29PM EDT2025-01-175.200.000.000.00-11110,61912.50%
QQQ250321P003000002024-06-20 3:59PM EDT2025-03-211.401.321.500.00-1461430.58%
QQQ250331P003000002024-06-17 12:48PM EDT2025-03-311.411.381.630.00-21130.50%
QQQ250620P003000002023-12-26 12:46PM EDT2025-06-207.700.000.000.00-52,81312.50%
QQQ251219P003000002023-12-26 4:07PM EDT2025-12-1910.290.000.000.00-258126.25%
QQQ260116P003000002023-12-22 4:36PM EDT2026-01-1611.260.000.000.00-201806.25%
QQQ260618P003000002023-12-15 11:02AM EDT2026-06-1813.000.000.000.00-4776.25%