Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
477,76+1,04 (+0,22%)
In data: 11:31AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:345.00
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240621C003450002024-06-13 3:25PM EDT2024-06-21132.53132.74133.100.00-83992.38%
QQQ240628C003450002023-12-19 2:28PM EDT2024-06-2876.440.000.000.00-2430.00%
QQQ240719C003450002024-06-13 3:25PM EDT2024-07-19133.33133.59134.050.00-82257.72%
QQQ240816C003450002024-06-05 1:12PM EDT2024-08-16120.63135.36135.830.00-111352.98%
QQQ240920C003450002024-06-12 9:41AM EDT2024-09-20133.45137.31137.750.00-135449.12%
QQQ240930C003450002023-11-20 12:28PM EDT2024-09-3067.2083.6784.090.00-140.00%
QQQ241018C003450002024-06-13 10:31AM EDT2024-10-18137.50138.37138.830.00-12345.82%
QQQ241115C003450002024-06-10 2:18PM EDT2024-11-15127.20140.15140.580.00-2944.75%
QQQ241220C003450002024-06-07 3:16PM EDT2024-12-20128.65142.50142.980.00-107344.09%
QQQ241231C003450002024-04-24 12:44PM EDT2024-12-3196.11124.52124.970.00-370.00%
QQQ250117C003450002023-12-26 3:44PM EDT2025-01-1790.680.000.000.00-41,2540.00%
QQQ250321C003450002024-05-13 10:18AM EDT2025-03-21116.28143.51144.380.00-22737.89%
QQQ250331C003450002024-05-08 1:20PM EDT2025-03-31113.20133.36133.940.00--120.62%
QQQ250620C003450002023-12-22 10:31AM EDT2025-06-2097.940.000.000.00-11310.00%
QQQ251219C003450002023-12-13 12:54PM EDT2025-12-1998.700.000.000.00-1130.00%
QQQ260116C003450002023-12-22 10:37AM EDT2026-01-16105.000.000.000.00-1520.00%
QQQ260618C003450002023-12-26 1:43PM EDT2026-06-18114.410.000.000.00-180.00%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240614P003450002024-06-06 11:12AM EDT2024-06-140.020.000.010.00-201,618187.50%
QQQ240621P003450002024-06-14 10:43AM EDT2024-06-210.010.020.030.00-18,29775.78%
QQQ240628P003450002023-12-20 12:55PM EDT2024-06-284.450.000.000.00-1012425.00%
QQQ240705P003450002024-06-10 11:51AM EDT2024-07-050.070.050.070.00--250.68%
QQQ240719P003450002024-06-13 11:33AM EDT2024-07-190.130.140.150.00-101,57043.21%
QQQ240816P003450002024-06-14 10:33AM EDT2024-08-160.240.240.25+0.02+9.09%62,13334.60%
QQQ240920P003450002024-06-12 9:33AM EDT2024-09-200.430.470.480.00-11,97230.52%
QQQ240930P003450002023-12-20 2:34PM EDT2024-09-307.330.000.000.00-1426012.50%
QQQ241018P003450002024-06-12 10:04AM EDT2024-10-180.670.730.780.00-432329.14%
QQQ241115P003450002024-06-07 2:17PM EDT2024-11-151.451.151.210.00-210628.52%
QQQ241220P003450002024-06-12 3:18PM EDT2024-12-201.531.661.710.00-12,32927.56%
QQQ241231P003450002024-05-16 12:15PM EDT2024-12-312.441.731.870.00-15527.30%
QQQ250117P003450002023-12-26 3:32PM EDT2025-01-1710.500.000.000.00-248976.25%
QQQ250321P003450002024-06-12 3:18PM EDT2025-03-212.702.813.040.00-169325.72%
QQQ250331P003450002024-06-07 10:30AM EDT2025-03-313.542.963.200.00-214825.59%
QQQ250620P003450002023-12-26 4:25PM EDT2025-06-2014.000.000.000.00-11286.25%
QQQ251219P003450002023-12-26 2:34PM EDT2025-12-1917.880.000.000.00-31466.25%
QQQ260116P003450002023-12-15 4:06PM EDT2026-01-1619.000.000.000.00-10236.25%
QQQ260618P003450002023-12-14 1:57PM EDT2026-06-1821.500.000.000.00-1243.13%