Italia Markets close in 8 hrs 30 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
485,21+0,15 (+0,03%)
Alla chiusura: 04:00PM EDT
485,71 +0,50 (+0,10%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:380.00
Opzioni d'acquistoper20 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240621C003800002024-06-18 2:53PM EDT2024-06-21105.130.000.000.00-1700.00%
QQQ240628C003800002024-06-17 3:04PM EDT2024-06-28106.090.000.000.00-100.00%
QQQ240705C003800002024-06-17 12:57PM EDT2024-07-05103.380.000.000.00-900.00%
QQQ240712C003800002024-06-17 1:42PM EDT2024-07-12106.270.000.000.00-25000.00%
QQQ240719C003800002024-06-18 10:41AM EDT2024-07-19106.320.000.000.00-1000.00%
QQQ240726C003800002024-06-18 3:42PM EDT2024-07-26106.880.000.000.00-500.00%
QQQ240816C003800002024-06-17 1:54PM EDT2024-08-16109.200.000.000.00-100.00%
QQQ240920C003800002024-06-18 11:01AM EDT2024-09-20110.340.000.000.00-8300.00%
QQQ240930C003800002024-06-12 12:48PM EDT2024-09-30101.200.000.000.00-200.00%
QQQ241018C003800002024-06-17 3:56PM EDT2024-10-18112.460.000.000.00-3200.00%
QQQ241115C003800002024-06-18 3:57PM EDT2024-11-15114.550.000.000.00-100.00%
QQQ241220C003800002024-06-17 2:09PM EDT2024-12-20118.730.000.000.00-100.00%
QQQ241231C003800002024-06-18 2:13PM EDT2024-12-31117.660.000.000.00-2000.00%
QQQ250117C003800002023-12-26 3:32PM EDT2025-01-1764.150.000.000.00-1023,3880.00%
QQQ250321C003800002024-06-17 11:08AM EDT2025-03-21118.900.000.000.00-100.00%
QQQ250331C003800002024-06-14 1:35PM EDT2025-03-31117.200.000.000.00-300.00%
QQQ250620C003800002023-12-22 5:00PM EDT2025-06-2071.920.000.000.00-341,1300.00%
QQQ251219C003800002023-12-26 4:56PM EDT2025-12-1983.000.000.000.00-201200.00%
QQQ260116C003800002024-05-20 2:05PM EDT2026-01-16114.25138.02143.000.00-1837.20%
QQQ260618C003800002024-05-23 1:21PM EDT2026-06-18122.380.000.000.00-100.00%
Opzioni di venditaper20 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240621P003800002024-06-18 4:09PM EDT2024-06-210.020.000.000.00-1,341050.00%
QQQ240628P003800002024-06-18 2:46PM EDT2024-06-280.040.000.000.00-3025.00%
QQQ240705P003800002024-06-18 10:41AM EDT2024-07-050.070.000.000.00-6025.00%
QQQ240712P003800002024-06-18 12:34PM EDT2024-07-120.120.000.000.00-104025.00%
QQQ240719P003800002024-06-18 2:01PM EDT2024-07-190.200.000.000.00-838012.50%
QQQ240726P003800002024-06-18 3:55PM EDT2024-07-260.230.000.000.00-5012.50%
QQQ240816P003800002024-06-18 3:57PM EDT2024-08-160.380.000.000.00-305012.50%
QQQ240920P003800002024-06-18 3:58PM EDT2024-09-200.810.000.000.00-324012.50%
QQQ240930P003800002024-06-17 3:56PM EDT2024-09-301.050.000.000.00-305012.50%
QQQ241018P003800002024-06-18 12:20PM EDT2024-10-181.330.000.000.00-1206.25%
QQQ241115P003800002024-06-18 10:06AM EDT2024-11-152.000.000.000.00-4406.25%
QQQ241220P003800002024-06-18 1:59PM EDT2024-12-202.790.000.000.00-25706.25%
QQQ241231P003800002024-06-18 2:57PM EDT2024-12-312.990.000.000.00-606.25%
QQQ250117P003800002023-12-26 4:25PM EDT2025-01-1717.300.000.000.00-811,7506.25%
QQQ250321P003800002024-06-18 3:54PM EDT2025-03-214.790.000.000.00-406.25%
QQQ250331P003800002024-06-17 2:13PM EDT2025-03-314.740.000.000.00-906.25%
QQQ250620P003800002023-12-26 3:56PM EDT2025-06-2021.910.000.000.00-1024,5796.25%
QQQ251219P003800002023-12-19 4:30PM EDT2025-12-1926.100.000.000.00-14013.13%
QQQ260116P003800002024-06-11 3:48PM EDT2026-01-1612.400.000.000.00-203.13%
QQQ260618P003800002024-05-17 11:15AM EDT2026-06-1816.8913.3216.760.00-11022.26%