Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
475,61-3,88 (-0,81%)
In data: 02:10PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:355.00
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240719C003550002024-07-19 11:20AM EDT2024-07-19122.78120.08120.25-3.32-2.63%4260.00%
QQQ240726C003550002024-07-12 1:30PM EDT2024-07-26143.63120.16120.720.00-1380.27%
QQQ240809C003550002024-07-11 11:33AM EDT2024-08-09141.39121.15121.720.00--164.50%
QQQ240816C003550002024-07-19 10:48AM EDT2024-08-16124.67121.46121.91-5.74-4.40%12958.94%
QQQ240823C003550002024-07-17 1:48PM EDT2024-08-23130.63122.13122.640.00--358.42%
QQQ240920C003550002024-07-17 12:49PM EDT2024-09-20131.63123.88124.400.00-24451.37%
QQQ240930C003550002023-12-15 12:05PM EDT2024-09-3071.430.000.000.00-2200.00%
QQQ241018C003550002024-06-21 10:51AM EDT2024-10-18131.66124.96125.490.00-17646.69%
QQQ241115C003550002024-07-15 3:28PM EDT2024-11-15148.66126.78127.310.00-11144.84%
QQQ241220C003550002024-07-17 10:25AM EDT2024-12-20139.31129.50130.040.00-22444.05%
QQQ241231C003550002024-07-16 1:47PM EDT2024-12-31148.69129.67130.200.00-511442.81%
QQQ250117C003550002023-12-26 3:34PM EDT2025-01-1782.780.000.000.00-111,6100.00%
QQQ250321C003550002024-07-12 10:00AM EDT2025-03-21154.92134.82135.560.00-35441.39%
QQQ250331C003550002024-06-21 9:49AM EDT2025-03-31140.65135.05135.860.00-5040.90%
QQQ250620C003550002023-12-26 2:00PM EDT2025-06-2092.490.000.000.00-3970.00%
QQQ251219C003550002023-12-14 2:13PM EDT2025-12-1992.460.000.000.00-211390.00%
QQQ260116C003550002023-12-21 11:37AM EDT2026-01-1697.000.000.000.00-1640.00%
QQQ260618C003550002023-12-15 12:28PM EDT2026-06-18103.000.000.000.00-1110.00%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240719P003550002024-07-18 1:57PM EDT2024-07-190.010.000.010.00-404,791168.75%
QQQ240726P003550002024-07-19 11:43AM EDT2024-07-260.020.010.020.00-10,0008,31365.63%
QQQ240802P003550002024-07-19 11:43AM EDT2024-08-020.040.040.06-0.04-50.00%4,0004,51853.71%
QQQ240809P003550002024-07-05 2:42PM EDT2024-08-090.100.090.120.00-6548.93%
QQQ240816P003550002024-07-19 1:19PM EDT2024-08-160.190.180.20-0.02-9.52%208,95745.41%
QQQ240823P003550002024-07-18 1:24PM EDT2024-08-230.190.210.260.00-21242.19%
QQQ240830P003550002024-07-17 1:38PM EDT2024-08-300.250.270.330.00-111739.92%
QQQ240920P003550002024-07-19 9:35AM EDT2024-09-200.460.510.52+0.05+12.20%48,18435.03%
QQQ240930P003550002023-12-14 3:08PM EDT2024-09-309.370.000.000.00-312812.50%
QQQ241018P003550002024-07-17 11:52AM EDT2024-10-180.820.830.86+0.20+32.26%17331.79%
QQQ241115P003550002024-07-19 11:28AM EDT2024-11-151.421.391.44+0.13+10.08%41,24230.67%
QQQ241220P003550002024-07-19 12:39PM EDT2024-12-202.072.062.09+0.12+6.15%213,94029.18%
QQQ241231P003550002024-07-11 1:13PM EDT2024-12-311.522.212.290.00-19328.78%
QQQ250117P003550002023-12-26 11:18AM EDT2025-01-1712.210.000.000.00-44,5516.25%
QQQ250321P003550002024-07-15 10:40AM EDT2025-03-212.563.763.800.00-12050226.72%
QQQ250331P003550002024-07-18 11:25AM EDT2025-03-313.753.854.100.00-180326.72%
QQQ250620P003550002023-12-20 3:31PM EDT2025-06-2016.200.000.000.00-1976.25%
QQQ251219P003550002023-12-20 12:06PM EDT2025-12-1919.500.000.000.00-105966.25%
QQQ260116P003550002023-10-27 11:37AM EDT2026-01-1639.0022.6826.000.00-2035.29%
QQQ260618P003550002023-12-26 11:27AM EDT2026-06-1823.470.000.000.00-6123.13%