Italia markets close in 5 hours 42 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
482,32+7,08 (+1,49%)
Alla chiusura: 04:00PM EDT
481,57 -0,75 (-0,16%)
Preborsa: 05:47AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:400.00
Opzioni d'acquistoper23 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240726C004000002024-07-22 9:38AM EDT2024-07-2681.480.000.000.00-100.00%
QQQ240802C004000002024-07-22 3:33PM EDT2024-08-0283.240.000.000.00-600.00%
QQQ240809C004000002024-07-22 10:57AM EDT2024-08-0982.950.000.000.00-200.00%
QQQ240816C004000002024-07-22 2:03PM EDT2024-08-1684.530.000.000.00-29700.00%
QQQ240823C004000002024-07-19 10:29AM EDT2024-08-2380.540.000.000.00-100.00%
QQQ240830C004000002024-07-22 9:38AM EDT2024-08-3084.740.000.000.00-300.00%
QQQ240920C004000002024-07-22 11:53AM EDT2024-09-2084.100.000.000.00-500.00%
QQQ240930C004000002024-07-19 11:30AM EDT2024-09-3081.810.000.000.00-200.00%
QQQ241018C004000002024-07-19 10:41AM EDT2024-10-1884.820.000.000.00-300.00%
QQQ241115C004000002024-07-19 12:32PM EDT2024-11-1585.880.000.000.00-200.00%
QQQ241220C004000002024-07-22 3:58PM EDT2024-12-2094.710.000.000.00-200.00%
QQQ241231C004000002024-07-22 3:53PM EDT2024-12-3195.360.000.000.00-200.00%
QQQ250117C004000002023-12-26 4:25PM EDT2025-01-1751.000.000.000.00-452,6650.00%
QQQ250321C004000002024-07-19 4:03PM EDT2025-03-2196.000.000.000.00-800.00%
QQQ250331C004000002024-07-19 2:28PM EDT2025-03-3196.030.000.000.00-200.00%
QQQ250620C004000002023-12-26 1:38PM EDT2025-06-2060.000.000.000.00-11,5970.00%
QQQ250630C004000002024-07-17 2:39PM EDT2025-06-30109.460.000.000.00-500.00%
QQQ251219C004000002023-12-26 4:26PM EDT2025-12-1970.510.000.000.00-114830.00%
QQQ260116C004000002024-07-12 10:10AM EDT2026-01-16132.500.000.000.00-200.00%
QQQ260618C004000002024-07-22 10:50AM EDT2026-06-18129.200.000.000.00-600.00%
QQQ261218C004000002024-07-19 3:36PM EDT2026-12-18133.770.000.000.00-100.00%
Opzioni di venditaper23 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240726P004000002024-07-22 4:00PM EDT2024-07-260.010.000.000.00-19050.00%
QQQ240802P004000002024-07-22 4:08PM EDT2024-08-020.040.000.000.00-174025.00%
QQQ240809P004000002024-07-22 9:46AM EDT2024-08-090.170.000.000.00-7012.50%
QQQ240816P004000002024-07-22 3:39PM EDT2024-08-160.230.000.000.00-413012.50%
QQQ240823P004000002024-07-22 1:48PM EDT2024-08-230.350.000.000.00-28012.50%
QQQ240830P004000002024-07-22 3:55PM EDT2024-08-300.480.000.000.00-25012.50%
QQQ240920P004000002024-07-22 4:00PM EDT2024-09-200.900.000.000.00-315012.50%
QQQ240930P004000002024-07-22 3:43PM EDT2024-09-301.070.000.000.00-5106.25%
QQQ241018P004000002024-07-22 3:43PM EDT2024-10-181.600.000.000.00-31606.25%
QQQ241115P004000002024-07-22 2:19PM EDT2024-11-152.720.000.000.00-6706.25%
QQQ241220P004000002024-07-22 3:59PM EDT2024-12-203.920.000.000.00-13206.25%
QQQ241231P004000002024-07-22 11:35AM EDT2024-12-314.730.000.000.00-15406.25%
QQQ250117P004000002023-12-26 4:40PM EDT2025-01-1722.850.000.000.00-421,1056.25%
QQQ250321P004000002024-07-22 12:30PM EDT2025-03-217.020.000.000.00-606.25%
QQQ250331P004000002024-07-22 3:30PM EDT2025-03-316.900.000.000.00-1806.25%
QQQ250620P004000002023-12-26 2:25PM EDT2025-06-2028.000.000.000.00-31,4743.13%
QQQ250630P004000002024-07-22 9:44AM EDT2025-06-309.780.000.000.00-203.13%
QQQ251219P004000002023-12-26 4:34PM EDT2025-12-1932.300.000.000.00-22363.13%
QQQ260116P004000002024-07-19 11:06AM EDT2026-01-1615.000.000.000.00-203.13%
QQQ260618P004000002024-07-19 1:33PM EDT2026-06-1819.000.000.000.00-103.13%
QQQ261218P004000002024-07-22 3:10PM EDT2026-12-1822.000.000.000.00-3003.13%