Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
478,29+1,57 (+0,33%)
In data: 03:45PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:365.00
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240614C003650002024-06-14 10:29AM EDT2024-06-14112.68113.69113.81+14.45+14.71%33257.03%
QQQ240621C003650002024-06-13 10:14AM EDT2024-06-21112.27113.98114.260.00-1162100.20%
QQQ240628C003650002023-12-18 11:24AM EDT2024-06-2857.500.000.000.00-6510.00%
QQQ240719C003650002024-06-13 10:14AM EDT2024-07-19113.20115.00115.340.00-13055.42%
QQQ240726C003650002024-06-12 11:20AM EDT2024-07-26111.94115.41115.810.00-251553.15%
QQQ240816C003650002024-06-14 9:58AM EDT2024-08-16115.92116.73117.13+14.34+14.12%25649.32%
QQQ240920C003650002024-06-14 12:44PM EDT2024-09-20119.16119.22119.36+13.70+12.99%39545.12%
QQQ240930C003650002023-12-12 11:05AM EDT2024-09-3056.200.000.000.00-1710.00%
QQQ241018C003650002024-06-13 3:27PM EDT2024-10-18118.63120.29120.690.00-15842.37%
QQQ241115C003650002024-06-07 2:14PM EDT2024-11-15106.69122.33122.750.00-13041.63%
QQQ241220C003650002024-06-07 3:13PM EDT2024-12-20109.91124.85125.270.00-312340.94%
QQQ241231C003650002024-05-29 11:09AM EDT2024-12-31105.90124.93125.400.00-22639.96%
QQQ250117C003650002023-12-15 2:46PM EDT2025-01-1769.320.000.000.00-45830.00%
QQQ250321C003650002024-06-14 3:18PM EDT2025-03-21130.57130.17130.86+28.47+27.88%13439.20%
QQQ250331C003650002024-05-21 3:53PM EDT2025-03-31110.21130.28130.930.00-1138.58%
QQQ250620C003650002023-12-22 2:52PM EDT2025-06-2083.150.000.000.00-14050.00%
QQQ251219C003650002023-12-21 4:30PM EDT2025-12-1990.000.000.000.00-1730.00%
QQQ260116C003650002023-12-19 10:32AM EDT2026-01-1693.160.000.000.00-1460.00%
QQQ260618C003650002023-12-19 12:16PM EDT2026-06-1899.990.000.000.00-5130.00%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240614P003650002024-06-10 3:52PM EDT2024-06-140.010.000.010.00-33,479156.25%
QQQ240621P003650002024-06-14 1:27PM EDT2024-06-210.030.020.03+0.01+50.00%4,0006,53564.06%
QQQ240628P003650002024-06-13 1:13PM EDT2024-06-280.050.050.060.00-12012050.59%
QQQ240705P003650002024-06-13 3:03PM EDT2024-07-050.080.080.090.00-11144.04%
QQQ240712P003650002024-06-13 2:22PM EDT2024-07-120.140.140.150.00-29029240.72%
QQQ240719P003650002024-06-14 12:45PM EDT2024-07-190.190.200.21+0.01+5.56%11,41638.18%
QQQ240726P003650002024-06-12 10:44AM EDT2024-07-260.200.200.240.00--3535.60%
QQQ240816P003650002024-06-14 3:09PM EDT2024-08-160.350.360.37+0.04+12.90%5811,72931.03%
QQQ240920P003650002024-06-14 1:50PM EDT2024-09-200.690.700.71+0.03+4.55%85,69727.69%
QQQ240930P003650002023-12-14 1:08PM EDT2024-09-3010.740.000.000.00-32912.50%
QQQ241018P003650002024-06-14 11:40AM EDT2024-10-181.151.091.13+0.12+11.65%223,51826.60%
QQQ241115P003650002024-06-14 10:23AM EDT2024-11-151.641.661.72+0.07+4.46%11,88926.20%
QQQ241220P003650002024-06-14 3:24PM EDT2024-12-202.332.322.35+0.06+2.64%46,55425.36%
QQQ241231P003650002024-06-05 12:30PM EDT2024-12-313.172.432.560.00-210125.15%
QQQ250117P003650002023-12-26 4:22PM EDT2025-01-1714.000.000.000.00-711,9226.25%
QQQ250321P003650002024-06-12 3:59PM EDT2025-03-213.953.854.110.00-726623.97%
QQQ250331P003650002024-06-11 3:32PM EDT2025-03-314.584.054.280.00-68523.82%
QQQ250620P003650002023-12-26 10:35AM EDT2025-06-2018.420.000.000.00-51,3696.25%
QQQ251219P003650002023-12-21 12:32PM EDT2025-12-1923.250.000.000.00-1503683.13%
QQQ260116P003650002023-12-18 10:44AM EDT2026-01-1623.390.000.000.00-771063.13%
QQQ260618P003650002023-12-15 4:31PM EDT2026-06-1826.990.000.000.00-473.13%