Italia markets close in 6 hours 12 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
478,00 +2,76 (+0,58%)
Preborsa: 05:18AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:410.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240726C004100002024-07-19 3:11PM EDT2024-07-2667.050.000.000.00-5000.00%
QQQ240802C004100002024-07-19 11:28AM EDT2024-08-0267.950.000.000.00-200.00%
QQQ240809C004100002024-07-19 11:29AM EDT2024-08-0967.970.000.000.00-100.00%
QQQ240816C004100002024-07-19 3:55PM EDT2024-08-1667.310.000.000.00-3300.00%
QQQ240823C004100002024-07-19 3:33PM EDT2024-08-2369.030.000.000.00-700.00%
QQQ240830C004100002024-07-19 3:55PM EDT2024-08-3068.770.000.000.00-100.00%
QQQ240920C004100002024-07-19 1:24PM EDT2024-09-2070.120.000.000.00-100.00%
QQQ240930C004100002024-07-15 1:57PM EDT2024-09-3091.050.000.000.00-300.00%
QQQ241018C004100002024-07-16 10:06AM EDT2024-10-1891.270.000.000.00-100.00%
QQQ241115C004100002024-07-19 11:46AM EDT2024-11-1577.040.000.000.00-100.00%
QQQ241220C004100002024-07-19 12:49PM EDT2024-12-2080.460.000.000.00-200.00%
QQQ241231C004100002024-07-12 1:50PM EDT2024-12-31102.200.000.000.00-4000.00%
QQQ250117C004100002024-07-18 1:45PM EDT2025-01-1786.160.000.000.00-1000.00%
QQQ250321C004100002024-07-19 12:20PM EDT2025-03-2189.000.000.000.00-900.00%
QQQ250331C004100002024-07-17 4:09PM EDT2025-03-3193.260.000.000.00-100.00%
QQQ250620C004100002023-12-22 12:38PM EDT2025-06-2053.250.000.000.00-11,5440.00%
QQQ251219C004100002023-12-26 2:34PM EDT2025-12-1963.940.000.000.00-41110.00%
QQQ260116C004100002024-07-18 1:11PM EDT2026-01-16111.760.000.000.00-100.00%
QQQ260618C004100002024-07-02 10:53AM EDT2026-06-18123.800.000.000.00-2000.00%
QQQ261218C004100002024-07-19 2:42PM EDT2026-12-18125.510.000.000.00-100.00%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240726P004100002024-07-19 3:50PM EDT2024-07-260.050.000.000.00-316025.00%
QQQ240802P004100002024-07-19 2:50PM EDT2024-08-020.220.000.000.00-71012.50%
QQQ240809P004100002024-07-19 4:14PM EDT2024-08-090.360.000.000.00-13012.50%
QQQ240816P004100002024-07-19 3:48PM EDT2024-08-160.620.000.000.00-601012.50%
QQQ240823P004100002024-07-19 10:21AM EDT2024-08-230.730.000.000.00-4012.50%
QQQ240830P004100002024-07-19 3:55PM EDT2024-08-301.020.000.000.00-120012.50%
QQQ240920P004100002024-07-19 3:50PM EDT2024-09-201.830.000.000.00-25506.25%
QQQ240930P004100002024-07-19 3:54PM EDT2024-09-302.160.000.000.00-9706.25%
QQQ241018P004100002024-07-19 3:54PM EDT2024-10-182.940.000.000.00-30206.25%
QQQ241115P004100002024-07-19 4:01PM EDT2024-11-154.400.000.000.00-1,31506.25%
QQQ241220P004100002024-07-19 4:11PM EDT2024-12-205.930.000.000.00-22906.25%
QQQ241231P004100002024-07-19 3:52PM EDT2024-12-316.310.000.000.00-90306.25%
QQQ250117P004100002024-07-19 4:07PM EDT2025-01-176.910.000.000.00-8603.13%
QQQ250321P004100002024-07-19 1:25PM EDT2025-03-219.400.000.000.00-8803.13%
QQQ250331P004100002024-07-17 10:43AM EDT2025-03-317.800.000.000.00-103.13%
QQQ250620P004100002023-12-26 10:55AM EDT2025-06-2031.730.000.000.00-19043.13%
QQQ250630P004100002024-07-17 2:39PM EDT2025-06-3011.050.000.000.00-303.13%
QQQ251219P004100002023-12-22 10:52AM EDT2025-12-1936.950.000.000.00-11553.13%
QQQ260116P004100002024-07-18 2:01PM EDT2026-01-1618.500.000.000.00-103.13%
QQQ260618P004100002024-07-19 3:47PM EDT2026-06-1821.590.000.000.00-601.56%
QQQ261218P004100002024-07-12 11:32AM EDT2026-12-1822.670.000.000.00-201.56%