Italia Markets open in 7 hrs 15 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
479,49-2,28 (-0,47%)
Alla chiusura: 04:00PM EDT
480,97 +1,48 (+0,31%)
Dopo ore: 07:45PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:525.00
Opzioni d'acquistoper18 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240718C005250002024-07-18 9:58AM EDT2024-07-180.010.000.01-0.01-50.00%128556.25%
QQQ240719C005250002024-07-18 4:14PM EDT2024-07-190.020.020.03-0.01-33.33%1,7214,72048.05%
QQQ240722C005250002024-07-18 4:14PM EDT2024-07-220.050.050.06+0.02+66.67%10328532.91%
QQQ240723C005250002024-07-18 1:10PM EDT2024-07-230.020.070.09-0.01-33.33%1416931.64%
QQQ240724C005250002024-07-18 3:43PM EDT2024-07-240.080.020.000.00---12.50%
QQQ240725C005250002024-07-18 9:36AM EDT2024-07-250.060.000.000.00---12.50%
QQQ240726C005250002024-07-18 3:51PM EDT2024-07-260.110.080.10+0.02+22.22%3282,01026.22%
QQQ240729C005250002024-07-18 1:42PM EDT2024-07-290.050.000.000.00---12.50%
QQQ240802C005250002024-07-18 4:08PM EDT2024-08-020.160.160.17-0.04-20.00%27537,44121.24%
QQQ240809C005250002024-07-18 3:53PM EDT2024-08-090.250.220.25-0.10-28.57%1852,77418.82%
QQQ240816C005250002024-07-18 4:12PM EDT2024-08-160.410.380.40-0.10-19.61%11,37726,95317.91%
QQQ240823C005250002024-07-18 3:47PM EDT2024-08-230.620.560.62-0.21-25.30%14044117.57%
QQQ240830C005250002024-07-18 3:28PM EDT2024-08-300.880.880.95-0.27-23.48%8136517.68%
QQQ240920C005250002024-07-18 4:05PM EDT2024-09-202.041.992.05-0.38-15.70%4,53717,59017.72%
QQQ240930C005250002024-07-18 3:53PM EDT2024-09-302.382.342.50-0.47-16.49%10174917.49%
QQQ241018C005250002024-07-18 3:37PM EDT2024-10-183.763.783.87-0.61-13.96%811,32918.09%
QQQ241115C005250002024-07-18 3:23PM EDT2024-11-156.256.666.79-1.63-20.69%112,35519.63%
QQQ241220C005250002024-07-18 3:07PM EDT2024-12-209.479.689.82-1.60-14.45%33814,59120.34%
QQQ241231C005250002024-07-18 3:20PM EDT2024-12-319.7310.0610.47-1.27-11.55%1639220.26%
QQQ250117C005250002023-12-26 12:01PM EDT2025-01-174.360.000.000.00-21993.13%
QQQ250321C005250002024-07-18 2:50PM EDT2025-03-2116.8317.3117.52-1.87-10.00%62,60621.73%
QQQ250331C005250002024-07-18 11:36AM EDT2025-03-3117.5617.3918.15-6.77-27.83%13621.73%
QQQ250620C005250002023-12-07 2:35PM EDT2025-06-205.990.000.000.00-1721.56%
QQQ250630C005250002024-07-11 1:22PM EDT2025-06-3032.0424.5725.810.00--323.03%
QQQ251219C005250002023-12-21 4:34PM EDT2025-12-1915.250.000.000.00-1131.56%
QQQ260116C005250002023-12-21 1:33PM EDT2026-01-1615.830.000.000.00-22061.56%
QQQ260618C005250002023-12-21 10:49AM EDT2026-06-1822.800.000.000.00-10121.56%
Opzioni di venditaper18 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240718P005250002024-07-11 12:53PM EDT2024-07-1832.6545.3645.660.00--050.00%
QQQ240719P005250002024-06-24 3:35PM EDT2024-07-1949.3145.3545.670.00-530059.47%
QQQ240726P005250002024-07-18 1:24PM EDT2024-07-2644.4045.0745.94+7.55+20.49%1233.15%
QQQ240802P005250002024-07-12 11:08AM EDT2024-08-0227.5145.0745.950.00-4024.98%
QQQ240809P005250002024-07-18 11:19AM EDT2024-08-0946.5645.0845.94+9.67+26.21%1020.75%
QQQ240816P005250002024-07-16 11:13AM EDT2024-08-1629.2245.0745.950.00-14118.26%
QQQ240823P005250002024-07-17 3:32PM EDT2024-08-2341.7645.2245.800.00-1015.27%
QQQ240830P005250002024-07-17 10:02AM EDT2024-08-3039.01--+39.01---0.00%
QQQ240920P005250002024-07-18 3:16PM EDT2024-09-2047.7145.2245.80+5.30+12.50%616911.55%
QQQ240930P005250002024-07-10 12:44PM EDT2024-09-3026.5045.2245.800.00-121610.76%
QQQ241018P005250002024-07-18 11:16AM EDT2024-10-1846.5045.3145.87+3.55+8.27%12610.04%
QQQ241115P005250002024-07-18 2:53PM EDT2024-11-1548.1346.0946.63+4.98+11.54%41611.12%
QQQ241220P005250002024-07-18 3:04PM EDT2024-12-2048.4246.9747.54+3.43+7.62%16011.44%
QQQ241231P005250002024-07-16 12:00PM EDT2024-12-3136.2747.2147.810.00-13111.46%
QQQ250117P005250002023-10-27 3:02PM EDT2025-01-17180.39133.00138.000.00-4079.32%
QQQ250321P005250002024-07-18 11:13AM EDT2025-03-2150.0149.4250.29+2.31+4.84%28312.00%
QQQ250620P005250002023-06-12 9:54AM EDT2025-06-20169.000.000.000.00-300.00%
QQQ250630P005250002024-07-15 12:24PM EDT2025-06-3042.7552.1053.620.00-202012.52%
QQQ260116P005250002023-11-07 1:30PM EDT2026-01-16153.00132.30137.000.00-2046.62%
QQQ260618P005250002023-10-26 1:45PM EDT2026-06-18181.00133.00137.990.00--041.60%