Italia markets open in 6 hours 7 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
496,15+1,33 (+0,27%)
Alla chiusura: 04:00PM EDT
497,14 +0,99 (+0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:435.00
Opzioni d'acquistoper16 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240719C004350002024-07-15 2:33PM EDT2024-07-1962.4161.7062.10-1.96-3.04%482,01775.88%
QQQ240723C004350002024-07-15 9:30AM EDT2024-07-2362.2261.8862.23-0.73-1.16%3055.76%
QQQ240726C004350002024-07-12 11:36AM EDT2024-07-2663.3862.2962.630.00-23651.59%
QQQ240802C004350002024-07-11 11:08AM EDT2024-08-0263.4062.9263.250.00-126745.34%
QQQ240809C004350002024-07-12 12:07PM EDT2024-08-0963.1263.5263.850.00-1941.21%
QQQ240816C004350002024-07-15 1:56PM EDT2024-08-1663.2964.1664.46+0.81+1.30%181,33338.67%
QQQ240823C004350002024-07-11 11:22AM EDT2024-08-2364.3964.8165.120.00--1237.06%
QQQ240920C004350002024-07-11 2:32PM EDT2024-09-2064.1167.6667.990.00-51,84634.16%
QQQ240930C004350002023-12-22 11:33AM EDT2024-09-3021.850.000.000.00-5570.00%
QQQ241018C004350002024-07-11 12:20PM EDT2024-10-1867.1069.8570.180.00-561432.02%
QQQ241115C004350002024-07-15 3:47PM EDT2024-11-1572.1773.2773.61-0.53-0.73%447932.38%
QQQ241220C004350002024-07-11 1:53PM EDT2024-12-2072.9976.9377.290.00-33,30032.33%
QQQ241231C004350002024-07-11 12:53PM EDT2024-12-3173.9377.2977.670.00-311431.63%
QQQ250117C004350002023-12-26 4:46PM EDT2025-01-1730.480.000.000.00-71,1760.00%
QQQ250321C004350002024-07-11 12:22PM EDT2025-03-2182.3384.8985.480.00-142232.03%
QQQ250331C004350002024-06-20 2:45PM EDT2025-03-3173.9485.1585.780.00-11431.63%
QQQ250620C004350002023-12-22 1:49PM EDT2025-06-2039.500.000.000.00-164650.00%
QQQ251219C004350002023-12-22 12:40PM EDT2025-12-1948.900.000.000.00-63170.00%
QQQ260116C004350002023-12-26 12:52PM EDT2026-01-1651.600.000.000.00-1300.00%
QQQ260618C004350002023-12-20 4:48PM EDT2026-06-1855.380.000.000.00-170.00%
Opzioni di venditaper16 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240716P004350002024-07-12 10:35AM EDT2024-07-160.030.000.010.00--4581.25%
QQQ240717P004350002024-07-15 10:03AM EDT2024-07-170.010.000.01-0.06-85.71%15256.25%
QQQ240719P004350002024-07-15 3:51PM EDT2024-07-190.030.020.03-0.03-50.00%12316,41847.66%
QQQ240726P004350002024-07-15 3:07PM EDT2024-07-260.110.100.11-0.04-26.67%15610,88833.50%
QQQ240802P004350002024-07-15 3:51PM EDT2024-08-020.260.230.25-0.02-7.14%1962,48529.44%
QQQ240809P004350002024-07-15 12:41PM EDT2024-08-090.330.350.37-0.06-15.38%2141226.64%
QQQ240816P004350002024-07-15 3:59PM EDT2024-08-160.510.490.51-0.03-5.56%35725,31224.92%
QQQ240823P004350002024-07-15 1:23PM EDT2024-08-230.630.640.68-0.09-12.50%21,09623.83%
QQQ240830P004350002024-07-15 3:50PM EDT2024-08-300.910.850.93+0.06+7.06%103423.39%
QQQ240920P004350002024-07-15 3:54PM EDT2024-09-201.681.621.66+0.04+2.44%1,82124,40822.13%
QQQ240930P004350002023-12-14 10:33AM EDT2024-09-3035.470.000.000.00-11936.25%
QQQ241018P004350002024-07-15 2:11PM EDT2024-10-182.842.802.870.00-184,81821.52%
QQQ241115P004350002024-07-15 10:30AM EDT2024-11-154.184.434.50+0.01+0.24%26,22821.75%
QQQ241220P004350002024-07-15 2:59PM EDT2024-12-205.986.036.15-0.10-1.64%1,1817,78921.39%
QQQ241231P004350002024-07-12 2:22PM EDT2024-12-316.096.346.570.00-256121.20%
QQQ250117P004350002023-12-26 12:43PM EDT2025-01-1737.690.000.000.00-21,6213.13%
QQQ250321P004350002024-07-15 3:51PM EDT2025-03-219.949.429.71+0.99+11.06%2557820.40%
QQQ250331P004350002024-07-05 1:33PM EDT2025-03-319.669.7310.190.00-57520.42%
QQQ250620P004350002023-12-14 3:24PM EDT2025-06-2045.370.000.000.00-581253.13%
QQQ250630P004350002024-07-11 11:28AM EDT2025-06-3013.3112.7713.530.00--119.96%
QQQ251219P004350002023-12-26 2:38PM EDT2025-12-1946.650.000.000.00-1343.13%
QQQ260116P004350002023-11-09 3:44PM EDT2026-01-1669.0252.6557.500.00-2237.49%