Italia markets closed

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
475,00 -0,24 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:455.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240722C004550002024-07-19 1:02PM EDT2024-07-2220.3019.9820.20-4.70-18.80%110.00%
QQQ240723C004550002024-07-19 3:27PM EDT2024-07-2322.1320.1120.37-19.07-46.29%6125.68%
QQQ240724C004550002024-07-17 10:46AM EDT2024-07-2431.7420.1920.820.00--1830.37%
QQQ240726C004550002024-07-19 2:35PM EDT2024-07-2621.0720.9021.43-4.78-18.49%53830.30%
QQQ240729C004550002024-07-19 11:59AM EDT2024-07-2924.0721.2221.74+24.07-5026.64%
QQQ240802C004550002024-07-19 3:04PM EDT2024-08-0224.4522.8623.23-3.23-11.67%1728528.63%
QQQ240809C004550002024-07-18 2:39PM EDT2024-08-0927.0524.3024.650.00-4713927.37%
QQQ240816C004550002024-07-19 4:06PM EDT2024-08-1626.0125.8126.08-1.80-6.47%5,3103,67927.03%
QQQ240823C004550002024-07-19 3:58PM EDT2024-08-2327.1626.9827.32-3.06-10.13%52226.65%
QQQ240830C004550002024-07-19 12:08PM EDT2024-08-3030.5728.3228.60-2.14-6.54%2211226.62%
QQQ240920C004550002024-07-19 4:00PM EDT2024-09-2032.3131.7031.91-3.18-8.96%5906,39326.42%
QQQ240930C004550002023-12-26 2:24PM EDT2024-09-3013.500.000.000.00-3610.00%
QQQ241018C004550002024-07-19 12:45PM EDT2024-10-1835.4934.9435.31-1.71-4.60%71,90425.88%
QQQ241115C004550002024-07-19 3:22PM EDT2024-11-1540.7639.3439.71-2.11-4.92%691926.99%
QQQ241220C004550002024-07-19 3:59PM EDT2024-12-2044.0143.6144.02-1.98-4.31%51,92427.43%
QQQ241231C004550002024-07-19 3:04PM EDT2024-12-3145.4844.1344.57-0.68-1.47%112226.95%
QQQ250117C004550002023-12-26 3:28PM EDT2025-01-1720.960.000.000.00-144120.00%
QQQ250321C004550002024-07-18 3:12PM EDT2025-03-2154.4052.6153.220.00-1285727.96%
QQQ250331C004550002024-07-19 3:29PM EDT2025-03-3154.5052.9753.65-10.61-16.30%47127.69%
QQQ250620C004550002023-12-22 10:44AM EDT2025-06-2030.000.000.000.00-51170.00%
QQQ250630C004550002024-07-10 3:36PM EDT2025-06-3083.4760.6761.730.00--128.34%
QQQ251219C004550002023-12-18 1:57PM EDT2025-12-1938.480.000.000.00-14030.00%
QQQ260116C004550002023-12-01 2:22PM EDT2026-01-1632.210.000.000.00-2110.00%
QQQ260618C004550002023-12-21 11:44AM EDT2026-06-1846.500.000.000.00-51140.00%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240722P004550002024-07-19 4:11PM EDT2024-07-220.030.020.03-0.19-86.36%6283325.39%
QQQ240723P004550002024-07-19 4:01PM EDT2024-07-230.120.120.14-0.19-61.29%10821726.03%
QQQ240724P004550002024-07-19 4:11PM EDT2024-07-240.290.280.30-1.20-80.54%2518,22626.10%
QQQ240725P004550002024-07-19 4:11PM EDT2024-07-250.490.470.49-0.19-27.94%2635026.05%
QQQ240726P004550002024-07-19 4:12PM EDT2024-07-260.690.650.68+0.04+6.15%88015,77625.83%
QQQ240729P004550002024-07-19 3:57PM EDT2024-07-290.960.900.93+0.15+18.52%2603322.99%
QQQ240730P004550002024-07-19 3:59PM EDT2024-07-301.191.161.20+0.23+23.96%60725823.52%
QQQ240731P004550002024-07-19 3:30PM EDT2024-07-311.361.551.59-0.17-11.11%9261324.57%
QQQ240802P004550002024-07-19 4:10PM EDT2024-08-022.102.082.12+0.36+20.69%3,16012,09125.03%
QQQ240809P004550002024-07-19 4:07PM EDT2024-08-092.993.003.05+0.63+26.69%3,1603,16323.27%
QQQ240816P004550002024-07-19 4:11PM EDT2024-08-163.923.903.95+0.87+28.52%9,8308,22222.41%
QQQ240823P004550002024-07-19 3:45PM EDT2024-08-234.644.594.69+0.73+18.67%12143921.62%
QQQ240830P004550002024-07-19 3:58PM EDT2024-08-305.455.355.48+1.03+23.30%2,2621,04621.24%
QQQ240920P004550002024-07-19 4:14PM EDT2024-09-207.307.277.30+1.15+18.70%7,97313,89020.08%
QQQ241018P004550002024-07-19 3:56PM EDT2024-10-189.619.549.63+1.51+18.64%1,42011,80519.51%
QQQ241115P004550002024-07-19 12:08PM EDT2024-11-1511.4512.0212.26+0.21+1.87%141,58019.77%
QQQ241220P004550002024-07-19 3:27PM EDT2024-12-2013.7314.2714.39+0.81+6.27%235,71919.26%
QQQ241231P004550002024-07-19 12:46PM EDT2024-12-3114.8214.7214.93+1.37+10.19%152119.07%
QQQ250117P004550002023-12-19 4:57PM EDT2025-01-1749.880.000.000.00-1261.56%
QQQ250321P004550002024-07-18 4:07PM EDT2025-03-2117.3218.5619.000.00-3033,51118.46%
QQQ250331P004550002024-07-17 10:34AM EDT2025-03-3115.9718.9219.410.00-86018.37%
QQQ250620P004550002023-11-27 10:49AM EDT2025-06-2067.510.000.000.00-2223500.78%
QQQ250630P004550002024-07-19 3:46PM EDT2025-06-3022.9022.4323.23+5.99+35.42%1317.97%
QQQ251219P004550002023-11-28 12:23PM EDT2025-12-1968.830.000.000.00-2470.78%
QQQ260116P004550002023-11-27 1:49PM EDT2026-01-1668.580.000.000.00-240.78%
QQQ260618P004550002023-11-16 12:52PM EDT2026-06-1874.5559.6764.500.00--129.13%