Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
480,18-1,29 (-0,27%)
Alla chiusura: 04:00PM EDT
480,50 +0,32 (+0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:405.00
Opzioni d'acquistoper24 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240628C004050002024-06-21 1:45PM EDT2024-06-2874.8875.5076.25+1.16+1.57%56675.93%
QQQ240705C004050002024-06-21 3:25PM EDT2024-07-0575.9275.7776.34-0.30-0.39%91653.91%
QQQ240712C004050002024-06-21 2:49PM EDT2024-07-1276.1276.3376.88-4.27-5.31%53450.17%
QQQ240719C004050002024-06-21 1:57PM EDT2024-07-1976.3476.8477.45-1.34-1.73%552046.35%
QQQ240726C004050002024-06-21 2:00PM EDT2024-07-2676.6577.4077.94+76.65-4143.48%
QQQ240802C004050002024-06-18 9:32AM EDT2024-08-0283.0678.0078.52+83.06--141.74%
QQQ240816C004050002024-06-21 3:19PM EDT2024-08-1679.3279.1579.68-0.29-0.36%335739.39%
QQQ240920C004050002024-06-21 3:19PM EDT2024-09-2082.5282.3482.85-0.59-0.71%351836.89%
QQQ240930C004050002023-12-26 4:29PM EDT2024-09-3039.510.000.000.00-131420.00%
QQQ241018C004050002024-06-21 1:23PM EDT2024-10-1883.6384.2284.70-5.11-5.76%17834.98%
QQQ241115C004050002024-06-17 4:04PM EDT2024-11-1590.8087.1087.570.00-102435.05%
QQQ241220C004050002024-06-21 2:49PM EDT2024-12-2089.9890.3090.77-0.92-1.01%11,06234.87%
QQQ241231C004050002024-06-17 9:39AM EDT2024-12-3189.3990.5491.060.00-126234.14%
QQQ250117C004050002023-12-26 2:26PM EDT2025-01-1747.170.000.000.00-29780.00%
QQQ250321C004050002024-06-21 1:11PM EDT2025-03-2197.5897.1797.90+0.08+0.08%138134.22%
QQQ250331C004050002024-06-18 1:50PM EDT2025-03-31102.3197.3798.200.00-7433.84%
QQQ250620C004050002023-12-22 5:04PM EDT2025-06-2055.740.000.000.00-2192870.00%
QQQ251219C004050002023-12-22 3:19PM EDT2025-12-1965.400.000.000.00-72730.00%
QQQ260116C004050002023-12-26 11:00AM EDT2026-01-1668.020.000.000.00-1320.00%
QQQ260618C004050002023-12-26 1:16PM EDT2026-06-1875.000.000.000.00-12460.00%
Opzioni di venditaper24 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240624P004050002024-06-21 9:48AM EDT2024-06-240.010.000.01+0.01-25071.88%
QQQ240625P004050002024-06-17 10:24AM EDT2024-06-250.060.000.01+0.06--359.38%
QQQ240628P004050002024-06-21 3:55PM EDT2024-06-280.010.010.02-0.03-75.00%252,44847.27%
QQQ240705P004050002024-06-21 3:38PM EDT2024-07-050.060.050.08-0.04-40.00%1819537.31%
QQQ240712P004050002024-06-21 3:41PM EDT2024-07-120.160.160.17-0.04-20.00%551333.15%
QQQ240719P004050002024-06-21 4:13PM EDT2024-07-190.250.250.26-0.04-13.79%3628,66630.32%
QQQ240726P004050002024-06-20 9:36AM EDT2024-07-260.350.310.360.00-44528.44%
QQQ240802P004050002024-06-20 10:08AM EDT2024-08-020.450.410.470.00-41027.08%
QQQ240816P004050002024-06-21 3:50PM EDT2024-08-160.700.670.69-0.06-7.89%3212,66725.05%
QQQ240920P004050002024-06-21 4:04PM EDT2024-09-201.581.551.58+0.01+0.64%125,35123.26%
QQQ240930P004050002023-12-22 1:22PM EDT2024-09-3021.380.000.000.00-3326.25%
QQQ241018P004050002024-06-20 3:17PM EDT2024-10-182.532.422.480.00-348822.69%
QQQ241115P004050002024-06-21 10:46AM EDT2024-11-153.763.593.67-0.02-0.53%2004,52522.74%
QQQ241220P004050002024-06-21 1:37PM EDT2024-12-204.964.764.81-0.03-0.60%1871,51322.19%
QQQ241231P004050002024-06-21 12:59PM EDT2024-12-315.195.015.20-0.10-1.89%21243422.09%
QQQ250117P004050002023-12-26 5:00PM EDT2025-01-1724.650.000.000.00-107346.25%
QQQ250321P004050002024-06-17 1:19PM EDT2025-03-217.057.397.710.00-11,81821.27%
QQQ250331P004050002024-06-18 9:40AM EDT2025-03-317.117.608.030.00-12921.21%
QQQ250620P004050002023-12-26 2:01PM EDT2025-06-2029.840.000.000.00-156963.13%
QQQ251219P004050002023-12-21 4:20PM EDT2025-12-1936.000.000.000.00-11503.13%
QQQ260116P004050002023-12-19 12:17PM EDT2026-01-1634.630.000.000.00-181263.13%
QQQ260618P004050002023-12-20 1:17PM EDT2026-06-1837.670.000.000.00-11153.13%