Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
494,82+2,89 (+0,59%)
Alla chiusura: 04:00PM EDT
495,08 +0,26 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:395.00
Opzioni d'acquistoper15 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240719C003950002024-07-11 2:21PM EDT2024-07-1997.58100.07100.480.00-258482.28%
QQQ240726C003950002024-07-11 1:51PM EDT2024-07-2697.71100.55100.960.00-12265.92%
QQQ240802C003950002024-06-28 11:22AM EDT2024-08-0290.95101.07101.460.00-4958.69%
QQQ240816C003950002024-07-11 2:21PM EDT2024-08-1699.57102.08102.440.00-2362451.15%
QQQ240920C003950002024-06-24 11:28AM EDT2024-09-20104.34104.56104.98+14.81+16.54%123944.21%
QQQ240930C003950002023-12-21 1:42PM EDT2024-09-3042.450.000.000.00-1850.00%
QQQ241018C003950002024-07-12 9:42AM EDT2024-10-18104.25105.90106.32-6.20-5.61%141840.13%
QQQ241115C003950002024-06-21 10:25AM EDT2024-11-1595.62108.34108.760.00-812039.40%
QQQ241220C003950002024-07-05 12:03PM EDT2024-12-20112.57111.20111.630.00-132338.63%
QQQ241231C003950002024-07-08 10:14AM EDT2024-12-31113.88111.39111.850.00-16737.64%
QQQ250117C003950002023-12-21 4:21PM EDT2025-01-1751.350.000.000.00-14630.00%
QQQ250321C003950002024-07-08 3:36PM EDT2025-03-21119.50117.52118.180.00-15837.09%
QQQ250331C003950002024-06-28 9:36AM EDT2025-03-31107.75117.66118.400.00-2436.57%
QQQ250620C003950002023-12-21 1:23PM EDT2025-06-2061.250.000.000.00-2940.00%
QQQ251219C003950002023-12-20 4:08PM EDT2025-12-1968.290.000.000.00-3690.00%
QQQ260116C003950002023-12-21 2:56PM EDT2026-01-1671.030.000.000.00-152860.00%
QQQ260618C003950002023-12-26 3:48PM EDT2026-06-1881.140.000.000.00-2270.00%
Opzioni di venditaper15 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240719P003950002024-07-12 1:17PM EDT2024-07-190.040.030.04-0.04-50.00%207,51359.57%
QQQ240726P003950002024-07-05 3:54PM EDT2024-07-260.100.060.090.00-71546.68%
QQQ240802P003950002024-07-12 10:34AM EDT2024-08-020.160.130.15-0.05-23.81%1143540.53%
QQQ240809P003950002024-07-12 3:26PM EDT2024-08-090.190.170.20-0.09-32.14%43936.48%
QQQ240816P003950002024-07-12 2:49PM EDT2024-08-160.250.240.26-0.07-21.87%56,80933.84%
QQQ240823P003950002024-07-12 3:26PM EDT2024-08-230.290.260.34-0.03-9.38%22632.13%
QQQ240920P003950002024-07-12 3:09PM EDT2024-09-200.570.580.62-0.13-18.57%758,27427.39%
QQQ240930P003950002023-12-15 4:55PM EDT2024-09-3017.920.000.000.00-58312.50%
QQQ241018P003950002024-07-12 3:55PM EDT2024-10-181.061.011.06-0.04-3.64%3873,49825.54%
QQQ241115P003950002024-07-12 2:54PM EDT2024-11-151.821.811.88-0.18-9.00%91,18825.38%
QQQ241220P003950002024-07-12 3:44PM EDT2024-12-202.762.742.80-0.21-7.07%1142,42024.68%
QQQ241231P003950002024-07-12 11:42AM EDT2024-12-312.902.953.10+0.27+10.27%112324.50%
QQQ250117P003950002023-12-26 4:54PM EDT2025-01-1721.470.000.000.00-266666.25%
QQQ250321P003950002024-07-11 11:42AM EDT2025-03-215.255.045.110.00-21,90323.25%
QQQ250331P003950002024-07-12 3:07PM EDT2025-03-314.985.145.49+0.12+2.47%21223.29%
QQQ250620P003950002023-12-26 2:21PM EDT2025-06-2026.430.000.000.00-61,5426.25%
QQQ250630P003950002024-07-12 12:21PM EDT2025-06-307.557.257.88-0.17-2.20%2522.55%
QQQ251219P003950002023-12-18 11:23AM EDT2025-12-1930.990.000.000.00-11223.13%
QQQ260116P003950002023-12-22 4:30PM EDT2026-01-1631.380.000.000.00-1163.13%
QQQ260618P003950002023-12-18 10:47AM EDT2026-06-1834.780.000.000.00-2113.13%