Italia markets open in 8 hours 33 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
480,62-1,70 (-0,35%)
Alla chiusura: 04:00PM EDT
477,58 -3,04 (-0,63%)
Dopo ore: 06:27PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:505.00
Opzioni d'acquistoper23 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240723C005050002024-07-23 2:53PM EDT2024-07-230.010.000.01-0.02-66.67%664335.16%
QQQ240724C005050002024-07-23 4:11PM EDT2024-07-240.020.000.010.00-3362525.00%
QQQ240725C005050002024-07-23 4:01PM EDT2024-07-250.010.010.03-0.05-83.33%2619923.05%
QQQ240726C005050002024-07-23 3:49PM EDT2024-07-260.040.030.05-0.05-55.56%88955,81221.29%
QQQ240729C005050002024-07-23 3:47PM EDT2024-07-290.090.060.08-0.04-30.77%7520117.19%
QQQ240730C005050002024-07-23 3:58PM EDT2024-07-300.130.100.13-0.07-35.00%5926717.33%
QQQ240731C005050002024-07-23 4:10PM EDT2024-07-310.270.230.26-0.13-32.50%2571518.51%
QQQ240802C005050002024-07-23 4:12PM EDT2024-08-020.520.480.51-0.13-20.00%5,04515,04119.30%
QQQ240809C005050002024-07-23 3:59PM EDT2024-08-091.080.981.03-0.19-14.96%1,4891,51218.04%
QQQ240816C005050002024-07-23 3:58PM EDT2024-08-161.801.721.77-0.19-9.55%2,83241,87518.05%
QQQ240823C005050002024-07-23 3:13PM EDT2024-08-232.732.462.53-0.16-5.54%432,35618.07%
QQQ240830C005050002024-07-23 4:02PM EDT2024-08-303.523.423.54-0.47-11.78%2468218.66%
QQQ240920C005050002024-07-23 4:02PM EDT2024-09-205.825.845.94-0.60-9.35%1,2627,90218.95%
QQQ241018C005050002024-07-23 4:14PM EDT2024-10-189.078.919.05-0.63-6.49%994,60519.46%
QQQ241115C005050002024-07-23 2:35PM EDT2024-11-1513.3412.9213.12-0.46-3.33%92,20821.04%
QQQ241220C005050002024-07-23 3:58PM EDT2024-12-2016.9616.8917.07+0.26+1.56%25583421.81%
QQQ241231C005050002024-07-23 2:03PM EDT2024-12-3118.1615.8320.17+0.60+3.42%636323.57%
QQQ250117C005050002023-12-26 2:22PM EDT2025-01-177.070.000.000.00-21,0331.56%
QQQ250321C005050002024-07-22 2:09PM EDT2025-03-2127.2025.8326.090.00-41,44823.15%
QQQ250331C005050002024-07-19 12:02PM EDT2025-03-3125.6324.5029.000.00-1131824.53%
QQQ250620C005050002023-12-20 2:56PM EDT2025-06-2013.440.000.000.00-53931.56%
QQQ250630C005050002024-07-18 10:18AM EDT2025-06-3036.8732.0037.000.00-3525.36%
QQQ251219C005050002023-12-20 11:26AM EDT2025-12-1921.300.000.000.00-21080.78%
QQQ260116C005050002023-12-15 11:10AM EDT2026-01-1620.180.000.000.00-34530.78%
QQQ260618C005050002023-11-03 1:23PM EDT2026-06-1817.0920.0024.740.00-1113.12%
Opzioni di venditaper23 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240723P005050002024-07-22 10:51AM EDT2024-07-2323.6122.0026.350.00-4693.55%
QQQ240724P005050002024-07-18 3:58PM EDT2024-07-2426.2422.0026.420.00-10266.94%
QQQ240725P005050002024-07-18 12:41PM EDT2024-07-2526.0022.0026.420.00-4254.66%
QQQ240726P005050002024-07-23 11:39AM EDT2024-07-2621.0022.0026.38-1.08-4.89%21247.02%
QQQ240729P005050002024-07-17 3:36PM EDT2024-07-2922.1222.0026.420.00-3035.79%
QQQ240730P005050002024-07-23 12:49PM EDT2024-07-3023.2222.0026.18-3.48-13.03%20432.09%
QQQ240802P005050002024-07-22 4:11PM EDT2024-08-0222.9822.0026.460.00-2554928.75%
QQQ240809P005050002024-07-22 4:11PM EDT2024-08-0923.2122.0626.500.00-5515722.63%
QQQ240816P005050002024-07-23 9:42AM EDT2024-08-1623.0522.5026.80-0.31-1.33%21,69020.12%
QQQ240823P005050002024-07-19 4:00PM EDT2024-08-2330.0322.7127.280.00-217619.04%
QQQ240830P005050002024-07-23 3:37PM EDT2024-08-3024.5923.1127.70-0.62-2.46%255818.19%
QQQ240920P005050002024-07-23 12:41PM EDT2024-09-2025.8724.2628.76+0.47+1.85%41,85616.48%
QQQ241018P005050002024-07-23 2:42PM EDT2024-10-1827.1626.0030.29-0.17-0.62%263615.62%
QQQ241115P005050002024-07-23 3:43PM EDT2024-11-1530.3528.0432.62+0.60+2.02%241916.12%
QQQ241220P005050002024-07-19 2:07PM EDT2024-12-2035.7729.9734.340.00-230115.69%
QQQ241231P005050002024-07-19 2:37PM EDT2024-12-3136.9030.3834.850.00-553015.58%
QQQ250117P005050002023-12-18 3:24PM EDT2025-01-1797.060.000.000.00--10.00%
QQQ250321P005050002024-07-22 11:52AM EDT2025-03-2137.6836.2636.590.00-249213.96%
QQQ250331P005050002024-07-15 9:33AM EDT2025-03-3128.7734.2638.790.00-1115.15%
QQQ250620P005050002023-05-26 4:14PM EDT2025-06-20157.00140.00144.810.00-4070.49%
QQQ250630P005050002024-07-23 9:35AM EDT2025-06-3039.8538.0042.50-1.52-3.67%1915.08%
QQQ260116P005050002023-10-26 1:26PM EDT2026-01-16162.08113.00117.990.00--044.50%
QQQ260618P005050002023-12-11 1:14PM EDT2026-06-18110.560.000.000.00--10.00%