Italia Markets open in 4 hrs 9 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
476,72+2,57 (+0,54%)
Alla chiusura: 04:00PM EDT
477,29 +0,57 (+0,12%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:515.00
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240614C005150002024-06-13 3:52PM EDT2024-06-140.010.000.010.00-944050.00%
QQQ240618C005150002024-06-13 12:06PM EDT2024-06-180.020.010.030.00-10026.37%
QQQ240621C005150002024-06-13 4:14PM EDT2024-06-210.040.030.05+0.01+33.33%562,41522.07%
QQQ240624C005150002024-06-13 9:51AM EDT2024-06-240.050.000.110.00-20021.00%
QQQ240625C005150002024-06-13 10:21AM EDT2024-06-250.050.000.070.00-121718.85%
QQQ240628C005150002024-06-13 9:36AM EDT2024-06-280.070.070.08-0.58-89.23%1031517.19%
QQQ240705C005150002024-06-13 3:10PM EDT2024-07-050.120.110.140.00-416715.38%
QQQ240712C005150002024-06-13 3:40PM EDT2024-07-120.260.180.30+0.05+23.81%4316215.19%
QQQ240719C005150002024-06-13 4:05PM EDT2024-07-190.420.400.42+0.09+27.27%1,57981814.53%
QQQ240726C005150002024-06-13 3:35PM EDT2024-07-260.630.590.69+0.03+5.00%71314.73%
QQQ240802C005150002024-06-13 11:41AM EDT2024-08-020.960.921.02-0.03-3.03%71-14.97%
QQQ240816C005150002024-06-13 3:56PM EDT2024-08-161.731.701.74+0.40+30.08%33158015.25%
QQQ240920C005150002024-06-13 3:34PM EDT2024-09-204.204.214.28+0.73+21.04%1154,43916.49%
QQQ241018C005150002024-06-13 3:38PM EDT2024-10-186.336.356.50+0.61+10.66%2544817.24%
QQQ241115C005150002024-06-13 1:29PM EDT2024-11-159.339.539.70+0.14+1.52%324718.77%
QQQ241220C005150002024-06-13 11:23AM EDT2024-12-2012.4612.6812.89+0.52+4.36%351,90919.61%
QQQ241231C005150002024-06-13 3:15PM EDT2024-12-3113.1613.1813.48+1.04+8.58%13519.53%
QQQ250117C005150002023-12-22 12:59PM EDT2025-01-175.410.000.000.00-891,0651.56%
QQQ250321C005150002024-06-13 3:41PM EDT2025-03-2120.5720.3920.85+1.41+7.36%124121.28%
QQQ250331C005150002024-05-22 12:37PM EDT2025-03-3113.9920.8321.420.00-12321.26%
QQQ250620C005150002023-12-14 2:23PM EDT2025-06-208.730.000.000.00-61,0991.56%
QQQ251219C005150002023-11-16 11:01AM EDT2025-12-1913.0815.6917.090.00-18213.44%
QQQ260116C005150002023-12-01 2:07PM EDT2026-01-1614.400.000.000.00-821.56%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240614P005150002024-06-12 2:00PM EDT2024-06-1440.7237.5837.990.00-100.00%
QQQ240621P005150002024-06-10 4:04PM EDT2024-06-2150.6337.6137.980.00-200.00%
QQQ240816P005150002024-06-13 4:00PM EDT2024-08-1638.2937.7838.16-17.13-30.91%9,08200.00%
QQQ240920P005150002023-10-17 11:11AM EDT2024-09-20147.49128.90129.380.00--0107.17%
QQQ241018P005150002024-06-12 10:01AM EDT2024-10-1841.6138.7439.130.00-639.03%
QQQ241115P005150002024-06-13 10:03AM EDT2024-11-1539.2239.6940.10-2.82-6.71%439.96%
QQQ241220P005150002024-04-16 11:09AM EDT2024-12-2083.5263.4263.720.00--029.39%
QQQ241231P005150002024-06-12 2:18PM EDT2024-12-3143.0040.9641.460.00-1210.43%
QQQ250117P005150002023-10-26 1:47PM EDT2025-01-17170.66124.46126.570.00--069.74%
QQQ250321P005150002024-06-13 3:04PM EDT2025-03-2144.0043.3944.12-9.99-18.50%92211.10%
QQQ250620P005150002023-10-26 1:22PM EDT2025-06-20172.07123.39127.260.00--053.29%
QQQ251219P005150002023-10-26 1:45PM EDT2025-12-19170.92123.00127.990.00--044.83%
QQQ260116P005150002023-11-17 3:59PM EDT2026-01-16128.60108.12113.000.00-1037.46%