Italia Markets close in 6 hrs 10 mins

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
478,02 +2,78 (+0,58%)
Preborsa: 05:19AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:460.00
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240722C004600002024-07-19 4:06PM EDT2024-07-2215.280.000.000.00-3200.00%
QQQ240723C004600002024-07-19 4:06PM EDT2024-07-2315.600.000.000.00-1400.00%
QQQ240724C004600002024-07-19 2:47PM EDT2024-07-2415.440.000.000.00-3200.00%
QQQ240725C004600002024-07-18 10:00AM EDT2024-07-2524.800.000.000.00-100.00%
QQQ240726C004600002024-07-19 4:08PM EDT2024-07-2616.700.000.000.00-14100.00%
QQQ240729C004600002024-07-18 10:39AM EDT2024-07-2923.000.000.000.00-1000.00%
QQQ240730C004600002024-07-19 11:46AM EDT2024-07-3018.350.000.000.00-800.00%
QQQ240731C004600002024-07-18 12:07PM EDT2024-07-3120.760.000.000.00-400.00%
QQQ240801C004600002024-07-19 12:38PM EDT2024-08-0118.880.000.000.00-200.00%
QQQ240802C004600002024-07-19 3:44PM EDT2024-08-0218.990.000.000.00-4200.00%
QQQ240809C004600002024-07-19 12:24PM EDT2024-08-0921.300.000.000.00-2200.00%
QQQ240816C004600002024-07-19 3:44PM EDT2024-08-1621.990.000.000.00-19000.00%
QQQ240823C004600002024-07-19 3:58PM EDT2024-08-2323.310.000.000.00-1200.00%
QQQ240830C004600002024-07-19 2:50PM EDT2024-08-3024.690.000.000.00-9600.00%
QQQ240920C004600002024-07-19 4:00PM EDT2024-09-2028.470.000.000.00-49800.00%
QQQ240930C004600002024-07-19 3:44PM EDT2024-09-3028.800.000.000.00-700.00%
QQQ241018C004600002024-07-19 3:56PM EDT2024-10-1831.360.000.000.00-3600.00%
QQQ241115C004600002024-07-19 2:58PM EDT2024-11-1536.330.000.000.00-2100.00%
QQQ241220C004600002024-07-19 3:20PM EDT2024-12-2041.520.000.000.00-1100.00%
QQQ241231C004600002024-07-19 1:19PM EDT2024-12-3140.610.000.000.00-300.00%
QQQ250117C004600002024-07-19 3:49PM EDT2025-01-1742.750.000.000.00-5100.00%
QQQ250321C004600002024-07-19 12:27PM EDT2025-03-2150.500.000.000.00-1500.00%
QQQ250331C004600002024-07-19 3:50PM EDT2025-03-3150.040.000.000.00-100.00%
QQQ250620C004600002024-07-19 1:07PM EDT2025-06-2057.500.000.000.00-200.00%
QQQ250630C004600002024-07-19 10:00AM EDT2025-06-3061.050.000.000.00-100.00%
QQQ251219C004600002024-07-17 12:22PM EDT2025-12-1976.550.000.000.00-3400.00%
QQQ260116C004600002024-07-19 2:11PM EDT2026-01-1673.190.000.000.00-500.00%
QQQ260618C004600002024-07-16 9:51AM EDT2026-06-1898.370.000.000.00-100.00%
QQQ261218C004600002024-07-19 3:30PM EDT2026-12-1894.020.000.000.00-400.00%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240722P004600002024-07-19 4:14PM EDT2024-07-220.040.000.000.00-5,632012.50%
QQQ240723P004600002024-07-19 4:11PM EDT2024-07-230.310.000.000.00-476012.50%
QQQ240724P004600002024-07-19 4:09PM EDT2024-07-240.610.000.000.00-42606.25%
QQQ240725P004600002024-07-19 4:08PM EDT2024-07-250.900.000.000.00-10606.25%
QQQ240726P004600002024-07-19 4:13PM EDT2024-07-261.170.000.000.00-9,25806.25%
QQQ240729P004600002024-07-19 4:04PM EDT2024-07-291.440.000.000.00-49106.25%
QQQ240730P004600002024-07-19 4:03PM EDT2024-07-301.800.000.000.00-15306.25%
QQQ240731P004600002024-07-19 4:08PM EDT2024-07-312.290.000.000.00-20803.13%
QQQ240801P004600002024-07-19 4:00PM EDT2024-08-012.500.000.000.00-52503.13%
QQQ240802P004600002024-07-19 3:56PM EDT2024-08-023.020.000.000.00-1,15403.13%
QQQ240809P004600002024-07-19 4:13PM EDT2024-08-093.960.000.000.00-3,34703.13%
QQQ240816P004600002024-07-19 4:13PM EDT2024-08-164.920.000.000.00-3,39103.13%
QQQ240823P004600002024-07-19 4:12PM EDT2024-08-235.720.000.000.00-33603.13%
QQQ240830P004600002024-07-19 4:14PM EDT2024-08-306.540.000.000.00-1,41401.56%
QQQ240920P004600002024-07-19 4:08PM EDT2024-09-208.470.000.000.00-9,92501.56%
QQQ240930P004600002024-07-19 4:13PM EDT2024-09-309.290.000.000.00-12401.56%
QQQ241018P004600002024-07-19 4:13PM EDT2024-10-1810.890.000.000.00-1,00001.56%
QQQ241115P004600002024-07-19 3:59PM EDT2024-11-1513.530.000.000.00-15601.56%
QQQ241220P004600002024-07-19 3:11PM EDT2024-12-2015.270.000.000.00-1,19601.56%
QQQ241231P004600002024-07-19 2:21PM EDT2024-12-3116.190.000.000.00-15600.78%
QQQ250117P004600002024-07-19 3:50PM EDT2025-01-1717.180.000.000.00-32300.78%
QQQ250321P004600002024-07-19 3:03PM EDT2025-03-2120.000.000.000.00-5200.78%
QQQ250331P004600002024-07-19 11:50AM EDT2025-03-3120.380.000.000.00-100.78%
QQQ250620P004600002024-07-19 12:33PM EDT2025-06-2024.010.000.000.00-600.78%
QQQ250630P004600002024-07-11 10:23AM EDT2025-06-3018.150.000.000.00--00.78%
QQQ251219P004600002024-07-19 1:33PM EDT2025-12-1930.620.000.000.00-100.78%
QQQ260116P004600002024-07-17 1:34PM EDT2026-01-1628.570.000.000.00-600.78%
QQQ260618P004600002024-07-17 12:52PM EDT2026-06-1833.450.000.000.00-100.39%
QQQ261218P004600002024-07-18 2:25PM EDT2026-12-1839.400.000.000.00-300.39%