Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
473,96-5,46 (-1,14%)
Alla chiusura: 04:00PM EDT
474,07 +0,11 (+0,02%)
Dopo ore: 05:08PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:430.00
Opzioni d'acquistoper24 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240624C004300002024-06-18 11:59AM EDT2024-06-2455.1044.2944.440.00-260106.25%
QQQ240627C004300002024-06-24 10:17AM EDT2024-06-2749.3044.3644.81-6.10-11.01%53057.86%
QQQ240628C004300002024-06-24 3:19PM EDT2024-06-2846.3044.5745.01-3.90-7.77%747755.03%
QQQ240701C004300002024-06-24 11:26AM EDT2024-07-0147.5544.6845.12-3.69-7.20%1147.05%
QQQ240705C004300002024-06-24 1:36PM EDT2024-07-0546.4245.1545.58-4.33-8.53%13841.86%
QQQ240712C004300002024-06-21 10:56AM EDT2024-07-1251.0545.8246.230.00-13736.61%
QQQ240719C004300002024-06-24 3:58PM EDT2024-07-1946.4646.5046.90-5.84-11.17%1124,67033.90%
QQQ240726C004300002024-06-21 2:40PM EDT2024-07-2652.6847.2547.640.00-294532.43%
QQQ240802C004300002024-06-20 12:08PM EDT2024-08-0257.6948.0648.450.00--1131.62%
QQQ240816C004300002024-06-24 1:55PM EDT2024-08-1651.0049.6650.04-4.33-7.83%5,5242,32030.59%
QQQ240920C004300002024-06-21 3:17PM EDT2024-09-2056.9353.8354.19-2.49-4.19%16,42129.96%
QQQ240930C004300002024-06-21 12:45PM EDT2024-09-3060.2054.2454.610.00-31,76328.96%
QQQ241018C004300002024-06-24 2:04PM EDT2024-10-1857.2856.3956.72-3.80-6.22%11,02329.14%
QQQ241115C004300002024-06-24 1:38PM EDT2024-11-1561.2160.0160.32-4.81-7.29%149029.89%
QQQ241220C004300002024-06-24 12:34PM EDT2024-12-2066.6363.7564.07-0.77-1.14%341,81030.18%
QQQ241231C004300002024-06-21 11:21AM EDT2024-12-3170.0564.1664.510.00-28929.67%
QQQ250117C004300002024-06-24 1:37PM EDT2025-01-1767.0065.9366.30-3.70-5.23%13,27829.89%
QQQ250321C004300002024-06-24 4:08PM EDT2025-03-2172.0071.8372.33-5.72-7.36%418930.43%
QQQ250331C004300002024-06-18 3:50PM EDT2025-03-3180.0872.1672.720.00-19930.15%
QQQ250620C004300002024-06-24 3:38PM EDT2025-06-2080.4378.4380.47-4.81-5.64%431531.18%
QQQ251219C004300002024-06-24 3:59PM EDT2025-12-1990.2190.4794.63-10.14-10.10%1310832.23%
QQQ260116C004300002024-06-20 11:22AM EDT2026-01-16101.6091.7196.270.00-1119832.20%
QQQ260618C004300002024-06-06 10:11AM EDT2026-06-1894.31101.02105.500.00-14032.41%
QQQ261218C004300002024-06-24 10:48AM EDT2026-12-18115.46112.00115.50-7.54-6.13%614832.66%
Opzioni di venditaper24 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240624P004300002024-06-24 9:31AM EDT2024-06-240.010.000.010.00-39060.94%
QQQ240625P004300002024-06-21 4:14PM EDT2024-06-250.010.000.010.00-52646.09%
QQQ240626P004300002024-06-24 12:17PM EDT2024-06-260.010.000.01-0.04-80.00%291037.50%
QQQ240627P004300002024-06-24 3:47PM EDT2024-06-270.010.010.02-0.16-94.12%7134.96%
QQQ240628P004300002024-06-24 3:43PM EDT2024-06-280.020.020.03-0.01-33.33%2718,31032.62%
QQQ240701P004300002024-06-24 3:56PM EDT2024-07-010.030.020.04-0.10-76.92%35826.76%
QQQ240705P004300002024-06-24 3:49PM EDT2024-07-050.080.090.10-0.04-33.33%9563,25024.51%
QQQ240712P004300002024-06-24 2:17PM EDT2024-07-120.280.280.29-0.01-3.45%7988922.95%
QQQ240719P004300002024-06-24 4:12PM EDT2024-07-190.490.480.50+0.03+6.52%8,26630,70821.69%
QQQ240726P004300002024-06-24 3:56PM EDT2024-07-260.720.720.76+0.05+7.46%25613,15121.01%
QQQ240802P004300002024-06-24 4:06PM EDT2024-08-021.091.041.10+0.14+14.74%12010520.78%
QQQ240816P004300002024-06-24 4:04PM EDT2024-08-161.721.681.71+0.21+13.91%7,83116,99520.03%
QQQ240920P004300002024-06-24 3:57PM EDT2024-09-203.503.443.47+0.41+13.27%35918,67019.36%
QQQ240930P004300002024-06-24 4:09PM EDT2024-09-303.963.914.02+0.44+12.50%892,31819.32%
QQQ241018P004300002024-06-24 4:01PM EDT2024-10-185.054.925.00+0.58+12.98%81614,01519.25%
QQQ241115P004300002024-06-24 11:53AM EDT2024-11-156.356.776.86+0.18+2.92%911,84819.63%
QQQ241220P004300002024-06-24 3:58PM EDT2024-12-208.508.408.48+0.73+9.40%1267,64319.32%
QQQ241231P004300002024-06-24 2:39PM EDT2024-12-318.708.798.97+0.50+6.10%15798519.24%
QQQ250117P004300002024-06-24 4:05PM EDT2025-01-179.709.579.70+0.77+8.62%1819,38919.12%
QQQ250321P004300002024-06-24 1:28PM EDT2025-03-2111.7912.0512.17+0.50+4.43%134,52918.71%
QQQ250331P004300002024-06-21 2:29PM EDT2025-03-3111.6212.3212.670.00-1423618.75%
QQQ250620P004300002024-06-24 2:35PM EDT2025-06-2015.4515.1016.06+0.95+6.55%2166,27518.74%
QQQ251219P004300002024-06-24 12:50PM EDT2025-12-1920.6020.4822.01+1.70+8.99%310,28118.34%
QQQ260116P004300002024-06-24 10:45AM EDT2026-01-1621.2520.1823.39+1.55+7.87%216418.56%
QQQ260618P004300002024-06-20 9:39AM EDT2026-06-1823.2023.0028.000.00-66418.47%
QQQ261218P004300002024-06-24 12:58PM EDT2026-12-1829.3629.5031.50+1.31+4.67%11,68017.83%