Italia markets close in 6 hours 39 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
475,24-4,25 (-0,89%)
Alla chiusura: 04:00PM EDT
478,11 +2,87 (+0,60%)
Preborsa: 04:51AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:390.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240726C003900002024-07-17 10:07AM EDT2024-07-2695.810.000.000.00-200.00%
QQQ240802C003900002024-07-19 11:20AM EDT2024-08-0288.810.000.000.00-400.00%
QQQ240809C003900002024-07-12 11:30AM EDT2024-08-09109.320.000.000.00-400.00%
QQQ240816C003900002024-07-19 11:20AM EDT2024-08-1689.920.000.000.00-600.00%
QQQ240823C003900002024-07-18 9:30AM EDT2024-08-2398.230.000.000.00-200.00%
QQQ240830C003900002024-07-17 3:27PM EDT2024-08-3096.610.000.000.00--00.00%
QQQ240920C003900002024-07-19 1:03PM EDT2024-09-2089.940.000.000.00-900.00%
QQQ240930C003900002024-07-11 9:35AM EDT2024-09-30117.930.000.000.00-200.00%
QQQ241018C003900002024-07-19 11:45AM EDT2024-10-1892.660.000.000.00-100.00%
QQQ241115C003900002024-07-10 10:47AM EDT2024-11-15118.330.000.000.00-100.00%
QQQ241220C003900002024-07-19 2:08PM EDT2024-12-2098.310.000.000.00-400.00%
QQQ241231C003900002024-07-08 10:03AM EDT2024-12-31117.850.000.000.00-700.00%
QQQ250117C003900002023-12-26 3:38PM EDT2025-01-1757.350.000.000.00-261,7760.00%
QQQ250321C003900002024-07-19 1:22PM EDT2025-03-21103.450.000.000.00-500.00%
QQQ250331C003900002024-06-28 12:00PM EDT2025-03-31113.040.000.000.00-100.00%
QQQ250620C003900002023-12-26 2:55PM EDT2025-06-2066.850.000.000.00-161460.00%
QQQ250630C003900002024-07-15 3:46PM EDT2025-06-30128.740.000.000.00-200.00%
QQQ251219C003900002023-12-26 4:52PM EDT2025-12-1976.810.000.000.00-13050.00%
QQQ260116C003900002024-07-18 12:53PM EDT2026-01-16128.000.000.000.00-100.00%
QQQ260618C003900002024-07-05 12:41PM EDT2026-06-18149.000.000.000.00-100.00%
QQQ261218C003900002024-07-15 11:59AM EDT2026-12-18159.890.000.000.00-100.00%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240726P003900002024-07-19 4:00PM EDT2024-07-260.030.000.000.00-3025.00%
QQQ240802P003900002024-07-18 11:29AM EDT2024-08-020.150.000.000.00-1025.00%
QQQ240809P003900002024-07-19 3:59PM EDT2024-08-090.230.000.000.00-2012.50%
QQQ240816P003900002024-07-19 3:34PM EDT2024-08-160.340.000.000.00-51012.50%
QQQ240823P003900002024-07-18 3:36PM EDT2024-08-230.480.000.000.00-100012.50%
QQQ240830P003900002024-07-19 2:53PM EDT2024-08-300.610.000.000.00-1012.50%
QQQ240920P003900002024-07-19 2:04PM EDT2024-09-201.070.000.000.00-17012.50%
QQQ240930P003900002024-07-19 3:41PM EDT2024-09-301.250.000.000.00-106012.50%
QQQ241018P003900002024-07-19 3:37PM EDT2024-10-181.780.000.000.00-9206.25%
QQQ241115P003900002024-07-19 2:51PM EDT2024-11-152.900.000.000.00-606.25%
QQQ241220P003900002024-07-19 3:34PM EDT2024-12-203.910.000.000.00-4706.25%
QQQ241231P003900002024-07-19 1:24PM EDT2024-12-314.450.000.000.00-106.25%
QQQ250117P003900002023-12-26 5:00PM EDT2025-01-1719.950.000.000.00-63,0486.25%
QQQ250321P003900002024-07-19 3:39PM EDT2025-03-216.640.000.000.00-106.25%
QQQ250331P003900002024-07-18 12:43PM EDT2025-03-316.480.000.000.00-2006.25%
QQQ250620P003900002023-12-26 4:26PM EDT2025-06-2024.600.000.000.00-1019823.13%
QQQ250630P003900002024-07-19 1:22PM EDT2025-06-309.580.000.000.00-203.13%
QQQ251219P003900002023-12-21 12:04PM EDT2025-12-1930.530.000.000.00-44153.13%
QQQ260116P003900002024-07-18 1:25PM EDT2026-01-1613.760.000.000.00-4903.13%
QQQ260618P003900002024-07-18 3:12PM EDT2026-06-1817.000.000.000.00-103.13%
QQQ261218P003900002024-07-19 1:36PM EDT2026-12-1820.540.000.000.00-1003.13%