Italia markets close in 2 hours 6 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
485,21+0,15 (+0,03%)
Alla chiusura: 04:00PM EDT
486,39 +1,18 (+0,24%)
Preborsa: 09:23AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:445.00
Opzioni d'acquistoper20 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240620C004450002024-06-18 4:03PM EDT2024-06-2040.040.000.000.00-480.00%
QQQ240621C004450002024-06-18 4:09PM EDT2024-06-2140.450.000.000.00-37544,2460.00%
QQQ240628C004450002024-06-18 12:30PM EDT2024-06-2839.870.000.000.00-246560.00%
QQQ240705C004450002024-06-18 1:49PM EDT2024-07-0541.650.000.000.00-62070.00%
QQQ240712C004450002024-06-17 3:26PM EDT2024-07-1243.170.000.000.00-12470.00%
QQQ240719C004450002024-06-18 3:10PM EDT2024-07-1942.250.000.000.00-84,3520.00%
QQQ240726C004450002024-06-14 9:50AM EDT2024-07-2636.400.000.000.00-10200.00%
QQQ240816C004450002024-06-18 1:21PM EDT2024-08-1645.940.000.000.00-1251,2590.00%
QQQ240920C004450002024-06-18 2:55PM EDT2024-09-2049.920.000.000.00-3624,0250.00%
QQQ240930C004450002023-12-26 11:51AM EDT2024-09-3017.080.000.000.00-1320.00%
QQQ241018C004450002024-06-18 2:00PM EDT2024-10-1852.930.000.000.00-1035450.00%
QQQ241115C004450002024-06-18 1:30PM EDT2024-11-1556.780.000.000.00-71,4740.00%
QQQ241220C004450002024-06-18 3:40PM EDT2024-12-2060.370.000.000.00-106890.00%
QQQ241231C004450002024-06-18 10:50AM EDT2024-12-3160.180.000.000.00-12160.00%
QQQ250117C004450002023-12-22 4:27PM EDT2025-01-1724.540.000.000.00-83,0220.00%
QQQ250321C004450002024-06-17 3:36PM EDT2025-03-2169.780.000.000.00-563070.00%
QQQ250331C004450002024-06-12 11:02AM EDT2025-03-3160.070.000.000.00-1830.00%
QQQ250620C004450002023-12-26 4:11PM EDT2025-06-2035.150.000.000.00-21870.00%
QQQ251219C004450002023-12-21 12:32PM EDT2025-12-1942.700.000.000.00-1503280.00%
QQQ260116C004450002023-12-20 11:37AM EDT2026-01-1646.280.000.000.00-1350.00%
QQQ260618C004450002023-12-22 12:00PM EDT2026-06-1852.870.000.000.00-13130.00%
Opzioni di venditaper20 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240620P004450002024-06-18 3:25PM EDT2024-06-200.020.000.000.00-4746325.00%
QQQ240621P004450002024-06-18 4:14PM EDT2024-06-210.040.000.000.00-9758,16925.00%
QQQ240624P004450002024-06-18 3:30PM EDT2024-06-240.050.000.000.00-411612.50%
QQQ240625P004450002024-06-17 11:45AM EDT2024-06-250.140.000.000.00-19612.50%
QQQ240627P004450002024-06-14 11:43AM EDT2024-06-270.340.000.000.00--412.50%
QQQ240628P004450002024-06-18 3:38PM EDT2024-06-280.120.000.000.00-1497,74612.50%
QQQ240705P004450002024-06-18 4:10PM EDT2024-07-050.250.000.000.00-947796.25%
QQQ240712P004450002024-06-18 3:46PM EDT2024-07-120.530.000.000.00-451,4936.25%
QQQ240719P004450002024-06-18 3:58PM EDT2024-07-190.780.000.000.00-95618,3296.25%
QQQ240726P004450002024-06-18 2:14PM EDT2024-07-261.150.000.000.00-573676.25%
QQQ240802P004450002024-06-18 4:07PM EDT2024-08-021.510.000.000.00-3836106.25%
QQQ240816P004450002024-06-18 4:13PM EDT2024-08-162.250.000.000.00-2,49014,5886.25%
QQQ240920P004450002024-06-18 3:56PM EDT2024-09-204.140.000.000.00-5,5419,7293.13%
QQQ241018P004450002024-06-18 3:47PM EDT2024-10-185.770.000.000.00-301,5743.13%
QQQ241115P004450002024-06-18 1:10PM EDT2024-11-157.700.000.000.00-91,0983.13%
QQQ241220P004450002024-06-18 2:01PM EDT2024-12-209.380.000.000.00-5289,2863.13%
QQQ241231P004450002024-06-18 10:53AM EDT2024-12-3110.100.000.000.00-6783.13%
QQQ250117P004450002023-11-28 11:00AM EDT2025-01-1757.930.000.000.00-28513.13%
QQQ250321P004450002024-06-18 2:16PM EDT2025-03-2113.310.000.000.00-1871.56%
QQQ250331P004450002024-06-13 11:58AM EDT2025-03-3114.820.000.000.00-7121.56%
QQQ250620P004450002023-11-30 3:53PM EDT2025-06-2061.190.000.000.00-2411.56%
QQQ251219P004450002023-12-14 3:37PM EDT2025-12-1954.780.000.000.00-1181811.56%
QQQ260116P004450002023-12-18 2:38PM EDT2026-01-1653.000.000.000.00-21001.56%
QQQ260618P004450002023-11-10 3:03PM EDT2026-06-1872.5861.0065.500.00-2132.38%