Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
479,19+2,47 (+0,52%)
Alla chiusura: 04:00PM EDT
479,24 +0,05 (+0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:470.00
Opzioni d'acquistoper17 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240617C004700002024-06-14 4:05PM EDT2024-06-179.339.269.39+1.20+14.76%26871214.60%
QQQ240618C004700002024-06-14 4:00PM EDT2024-06-189.499.609.71+1.16+13.93%2101,81016.31%
QQQ240620C004700002024-06-14 4:13PM EDT2024-06-2010.079.9610.07+1.63+19.31%3351,07515.86%
QQQ240621C004700002024-06-14 4:05PM EDT2024-06-2110.4810.4310.51+1.59+17.89%4,80955,91117.15%
QQQ240624C004700002024-06-14 3:57PM EDT2024-06-2410.1310.3610.66+2.43+31.56%13117515.01%
QQQ240625C004700002024-06-14 3:50PM EDT2024-06-2510.0010.5210.81+1.11+12.49%22714.92%
QQQ240626C004700002024-06-13 12:48PM EDT2024-06-269.9510.7311.01+2.02+25.47%108015.05%
QQQ240627C004700002024-06-13 3:18PM EDT2024-06-279.4210.9711.250.00-5515.31%
QQQ240628C004700002024-06-14 3:48PM EDT2024-06-2811.3411.4611.56+1.17+11.50%39315,99315.78%
QQQ240705C004700002024-06-14 3:47PM EDT2024-07-0512.5512.6912.83+1.05+9.13%171,80516.15%
QQQ240712C004700002024-06-14 3:49PM EDT2024-07-1213.6614.2114.39+1.37+11.15%5074817.28%
QQQ240719C004700002024-06-14 4:07PM EDT2024-07-1915.4815.4115.52+1.46+10.41%5,46758,14517.53%
QQQ240726C004700002024-06-14 3:34PM EDT2024-07-2616.3116.7016.89+1.24+8.23%1819018.26%
QQQ240802C004700002024-06-14 3:11PM EDT2024-08-0217.8018.0118.26+1.38+8.40%182618.96%
QQQ240816C004700002024-06-14 4:13PM EDT2024-08-1620.3320.2820.38+1.88+10.19%3546,00019.51%
QQQ240920C004700002024-06-14 3:59PM EDT2024-09-2025.3025.4425.60+1.45+6.08%6510,12321.08%
QQQ240930C004700002024-06-14 3:37PM EDT2024-09-3025.9526.1326.34+1.11+4.47%3139020.81%
QQQ241018C004700002024-06-14 4:03PM EDT2024-10-1828.7328.6828.93+1.47+5.39%1704,20021.63%
QQQ241115C004700002024-06-14 3:43PM EDT2024-11-1532.5332.9533.28+0.92+2.91%705,11323.15%
QQQ241220C004700002024-06-14 1:48PM EDT2024-12-2036.8537.1537.45+1.07+2.99%114,51023.98%
QQQ241231C004700002024-06-14 3:43PM EDT2024-12-3137.1637.6738.01+1.76+4.97%712223.72%
QQQ250117C004700002024-06-14 3:13PM EDT2025-01-1739.3839.6139.96+1.73+4.59%173,89424.12%
QQQ250321C004700002024-06-14 2:36PM EDT2025-03-2145.6946.0846.65+1.29+2.91%82,22625.31%
QQQ250331C004700002024-06-14 10:26AM EDT2025-03-3145.9046.5147.07+1.28+2.87%37425.12%
QQQ250620C004700002024-06-14 10:37AM EDT2025-06-2053.5853.4155.24+1.88+3.64%56,70526.53%
QQQ251219C004700002024-06-13 9:30AM EDT2025-12-1966.7367.5169.830.00-11,16128.07%
QQQ260116C004700002024-06-12 1:34PM EDT2026-01-1666.6467.7572.500.00-929028.53%
QQQ260618C004700002024-06-14 1:34PM EDT2026-06-1880.0078.5083.00+1.56+1.99%12329.37%
QQQ261218C004700002024-06-14 10:29AM EDT2026-12-1889.7589.5094.00-0.54-0.60%516930.03%
Opzioni di venditaper17 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240617P004700002024-06-14 4:14PM EDT2024-06-170.100.090.10-0.16-61.54%12,4297,82912.60%
QQQ240618P004700002024-06-14 4:14PM EDT2024-06-180.280.270.29-0.22-44.00%15,4701,42013.84%
QQQ240620P004700002024-06-14 4:13PM EDT2024-06-200.580.580.60-0.20-25.64%1,1961,31513.93%
QQQ240621P004700002024-06-14 4:13PM EDT2024-06-210.840.830.84-0.18-17.65%59,12722,98514.44%
QQQ240624P004700002024-06-14 4:14PM EDT2024-06-241.131.131.16-0.34-23.13%1,11155813.64%
QQQ240625P004700002024-06-14 4:14PM EDT2024-06-251.351.351.38-0.23-14.56%14746613.94%
QQQ240626P004700002024-06-14 4:03PM EDT2024-06-261.581.581.62-0.32-16.84%34517614.29%
QQQ240627P004700002024-06-14 3:55PM EDT2024-06-271.901.801.85-0.10-5.00%16534714.57%
QQQ240628P004700002024-06-14 4:13PM EDT2024-06-282.102.092.11-0.27-11.39%15,5504,75014.92%
QQQ240705P004700002024-06-14 4:14PM EDT2024-07-052.902.882.92-0.22-7.05%1,05440614.33%
QQQ240712P004700002024-06-14 4:13PM EDT2024-07-123.903.873.93-0.10-2.50%1,10639414.62%
QQQ240719P004700002024-06-14 4:14PM EDT2024-07-194.644.624.66-0.15-3.13%10,26833,18014.46%
QQQ240726P004700002024-06-14 4:04PM EDT2024-07-265.405.365.47-0.38-6.57%59333314.57%
QQQ240802P004700002024-06-14 3:47PM EDT2024-08-026.456.216.35-0.15-2.27%7414214.85%
QQQ240816P004700002024-06-14 4:12PM EDT2024-08-167.557.567.59-0.14-1.82%1,3707,86214.77%
QQQ240920P004700002024-06-14 3:59PM EDT2024-09-2010.3710.3410.42-0.10-0.96%1,9163,45214.85%
QQQ240930P004700002024-06-14 3:58PM EDT2024-09-3011.1410.9911.11+0.04+0.36%5427514.83%
QQQ241018P004700002024-06-14 3:59PM EDT2024-10-1812.4012.4012.52-0.10-0.80%881,89115.04%
QQQ241115P004700002024-06-14 3:53PM EDT2024-11-1515.1614.8915.04+0.01+0.07%7471,58015.70%
QQQ241220P004700002024-06-14 3:59PM EDT2024-12-2017.0416.8417.10-0.14-0.81%714,48815.71%
QQQ241231P004700002024-06-14 11:33AM EDT2024-12-3118.0117.3517.63+0.31+1.75%1619815.66%
QQQ250117P004700002024-06-14 4:07PM EDT2025-01-1718.4518.3118.45-0.28-1.49%1651,09315.60%
QQQ250321P004700002024-06-14 3:52PM EDT2025-03-2121.7021.1321.59-0.75-3.34%717415.66%
QQQ250331P004700002024-06-14 4:00PM EDT2025-03-3121.7521.5421.99-0.35-1.58%11615.63%
QQQ250620P004700002024-06-13 3:30PM EDT2025-06-2025.7424.6025.82+0.24+0.94%43,76315.85%
QQQ251219P004700002024-06-14 9:44AM EDT2025-12-1932.0330.7632.40+0.03+0.09%151,95315.84%
QQQ260116P004700002024-06-14 3:38PM EDT2026-01-1632.5029.9734.28-0.35-1.07%813816.25%
QQQ260618P004700002023-12-12 10:30AM EDT2026-06-1877.000.000.000.00-110.39%
QQQ261218P004700002024-06-14 10:05AM EDT2026-12-1841.4538.5043.00-5.33-11.39%42215.88%