Italia markets open in 4 hours

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
496,15+1,33 (+0,27%)
Alla chiusura: 04:00PM EDT
497,14 +0,99 (+0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:315.00
Opzioni d'acquistoper16 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240719C003150002024-07-12 2:06PM EDT2024-07-19184.47181.56181.970.00-111210.06%
QQQ240802C003150002024-07-05 2:32PM EDT2024-08-02182.22182.31182.670.00-11112.50%
QQQ240809C003150002024-07-02 3:11PM EDT2024-08-09172.98182.69183.050.00--299.95%
QQQ240816C003150002024-07-12 11:32AM EDT2024-08-16184.07183.08183.420.00-1591.85%
QQQ240920C003150002024-07-12 11:32AM EDT2024-09-20185.92184.93185.300.00-12472.83%
QQQ241018C003150002024-07-11 10:51AM EDT2024-10-18186.63185.58185.950.00-1263.43%
QQQ241115C003150002024-07-11 11:11AM EDT2024-11-15187.80187.06187.430.00-43059.84%
QQQ241220C003150002024-07-05 10:05AM EDT2024-12-20187.20188.88189.250.00-45156.74%
QQQ241231C003150002024-06-20 10:37AM EDT2024-12-31178.34188.92189.310.00-21454.96%
QQQ250117C003150002023-12-26 4:34PM EDT2025-01-17116.380.000.000.00-83,1020.00%
QQQ250321C003150002024-04-15 9:33AM EDT2025-03-21144.000.000.000.00-140.00%
QQQ250331C003150002024-07-02 11:44AM EDT2025-03-31181.81192.75193.370.00-1250.20%
QQQ250620C003150002023-12-20 1:32PM EDT2025-06-20122.090.000.000.00-1820.00%
QQQ251219C003150002023-11-24 10:47AM EDT2025-12-19113.79125.27129.150.00-2170.00%
QQQ260116C003150002023-11-02 1:34PM EDT2026-01-1694.00111.00115.500.00-1210.00%
QQQ260618C003150002023-11-10 3:05PM EDT2026-06-18111.51118.77123.500.00-630.00%
Opzioni di venditaper16 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240719P003150002024-07-12 2:46PM EDT2024-07-190.010.000.010.00-3011,272128.13%
QQQ240726P003150002024-06-28 4:12PM EDT2024-07-260.030.000.020.00-717981.25%
QQQ240802P003150002024-07-05 4:11PM EDT2024-08-020.040.000.100.00-111473.24%
QQQ240809P003150002024-06-28 4:01PM EDT2024-08-090.050.000.110.00-5562.70%
QQQ240816P003150002024-07-11 1:23PM EDT2024-08-160.120.050.070.00-4262,73955.86%
QQQ240823P003150002024-07-11 12:47PM EDT2024-08-230.100.000.150.00--251.76%
QQQ240830P003150002024-07-12 2:34PM EDT2024-08-300.090.040.130.00--650.59%
QQQ240920P003150002024-07-11 12:00PM EDT2024-09-200.200.150.180.00-44,67543.56%
QQQ240930P003150002023-12-18 12:39PM EDT2024-09-304.330.000.000.00-52525.00%
QQQ241018P003150002024-07-15 11:59AM EDT2024-10-180.240.170.28-0.01-4.00%12,91538.62%
QQQ241115P003150002024-07-08 3:29PM EDT2024-11-150.420.340.460.00-211,40636.30%
QQQ241220P003150002024-07-15 10:30AM EDT2024-12-200.640.640.700.00-747334.09%
QQQ241231P003150002024-07-09 9:34AM EDT2024-12-310.720.700.830.00-111533.86%
QQQ250117P003150002023-12-26 1:22PM EDT2025-01-176.610.000.000.00-12,22412.50%
QQQ250321P003150002024-07-15 11:28AM EDT2025-03-211.351.391.52-0.03-2.17%3013630.96%
QQQ250331P003150002024-07-12 3:12PM EDT2025-03-311.461.341.630.00-21030.76%
QQQ250620P003150002023-12-20 3:59PM EDT2025-06-209.900.000.000.00-182412.50%
QQQ251219P003150002023-12-18 4:22PM EDT2025-12-1912.100.000.000.00-42046.25%
QQQ260116P003150002023-12-18 4:35PM EDT2026-01-1613.330.000.000.00-91516.25%
QQQ260618P003150002023-12-14 2:23PM EDT2026-06-1817.690.000.000.00--186.25%