Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
474,41+6,39 (+1,37%)
In data: 12:34PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:370.00
Opzioni d'acquistoper12 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240614C003700002024-06-07 9:30AM EDT2024-06-1493.01104.66104.810.00-3036130.86%
QQQ240621C003700002024-06-11 1:05PM EDT2024-06-2195.75105.09105.310.00-150182.76%
QQQ240628C003700002024-05-17 9:51AM EDT2024-06-2884.05105.08105.370.00-24463.82%
QQQ240712C003700002024-05-31 1:56PM EDT2024-07-1277.65105.64105.970.00-4452.42%
QQQ240719C003700002024-06-11 1:05PM EDT2024-07-1996.77106.05106.380.00-18750.01%
QQQ240816C003700002024-06-10 2:39PM EDT2024-08-1697.44107.85108.200.00-4113245.45%
QQQ240920C003700002024-06-11 11:48AM EDT2024-09-20108.90110.35110.54+8.50+8.47%31,84442.22%
QQQ240930C003700002024-05-10 11:55AM EDT2024-09-3080.2898.9699.300.00-1100.00%
QQQ241018C003700002024-04-22 11:57AM EDT2024-10-1862.510.000.000.00-100.00%
QQQ241115C003700002024-06-06 4:11PM EDT2024-11-15103.26113.67114.090.00-111739.44%
QQQ241220C003700002024-06-11 10:40AM EDT2024-12-20107.00116.25116.630.00-410,51738.89%
QQQ241231C003700002024-05-17 1:44PM EDT2024-12-31115.96116.35116.77+20.05+20.91%46637.99%
QQQ250117C003700002023-12-26 1:38PM EDT2025-01-1771.060.000.000.00-31,4320.00%
QQQ250321C003700002024-06-06 12:37PM EDT2025-03-21111.52121.82122.380.00-11837.53%
QQQ250331C003700002024-05-28 12:09PM EDT2025-03-31108.95121.91122.530.00-2237.02%
QQQ250620C003700002023-12-19 11:25AM EDT2025-06-2079.000.000.000.00-27200.00%
QQQ251219C003700002023-12-20 3:53PM EDT2025-12-1985.930.000.000.00-1650.00%
QQQ260116C003700002024-06-11 10:30AM EDT2026-01-16129.83136.00140.750.00-12836.94%
QQQ260618C003700002023-12-26 1:10PM EDT2026-06-1896.620.000.000.00-1590.00%
Opzioni di venditaper12 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240614P003700002024-06-10 3:52PM EDT2024-06-140.010.000.010.00-752,00184.38%
QQQ240621P003700002024-06-12 11:36AM EDT2024-06-210.020.010.03-0.01-33.33%1117,89651.95%
QQQ240628P003700002024-06-12 10:14AM EDT2024-06-280.040.050.06-0.05-55.56%3402,25644.34%
QQQ240705P003700002024-06-12 9:37AM EDT2024-07-050.070.080.10-0.05-41.67%33939.60%
QQQ240712P003700002024-06-10 1:07PM EDT2024-07-120.160.130.150.00-120536.62%
QQQ240719P003700002024-06-12 12:03PM EDT2024-07-190.180.180.19-0.02-10.00%323,05634.08%
QQQ240816P003700002024-06-12 9:30AM EDT2024-08-160.350.320.34-0.05-12.50%273528.08%
QQQ240920P003700002024-06-12 12:07PM EDT2024-09-200.680.660.69-0.17-20.00%2325,14525.44%
QQQ240930P003700002024-06-07 11:20AM EDT2024-09-301.210.790.840.00-21,66625.13%
QQQ241018P003700002024-06-12 11:06AM EDT2024-10-181.131.081.13-0.41-26.62%15,63824.65%
QQQ241115P003700002024-06-12 10:22AM EDT2024-11-151.711.721.79-0.41-19.34%81,05524.57%
QQQ241220P003700002024-06-12 11:36AM EDT2024-12-202.482.462.50-0.33-11.74%63,12323.99%
QQQ241231P003700002024-06-03 9:30AM EDT2024-12-312.542.582.68-1.46-36.50%215823.73%
QQQ250117P003700002023-12-26 4:49PM EDT2025-01-1715.060.000.000.00-111,5196.25%
QQQ250321P003700002024-06-12 10:23AM EDT2025-03-214.154.184.36-0.85-17.00%156,80722.82%
QQQ250331P003700002024-06-12 10:23AM EDT2025-03-314.314.284.56-0.63-12.75%2011622.72%
QQQ250620P003700002023-12-26 3:01PM EDT2025-06-2019.420.000.000.00-92,1806.25%
QQQ251219P003700002023-12-14 4:57PM EDT2025-12-1924.500.000.000.00-16143.13%
QQQ260116P003700002024-06-12 11:48AM EDT2026-01-1610.239.3611.55-0.88-7.92%244921.84%
QQQ260618P003700002023-12-26 11:16AM EDT2026-06-1827.810.000.000.00-5273.13%