Italia markets open in 5 hours 13 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
496,15+1,33 (+0,27%)
Alla chiusura: 04:00PM EDT
497,14 +0,99 (+0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:555.00
Opzioni d'acquistoper16 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240716C005550002024-07-11 12:10PM EDT2024-07-160.010.000.010.00--16768.75%
QQQ240717C005550002024-07-15 4:06PM EDT2024-07-170.020.000.01-0.01-33.33%156051.56%
QQQ240718C005550002024-07-10 3:02PM EDT2024-07-180.030.010.020.00--5245.31%
QQQ240719C005550002024-07-15 3:47PM EDT2024-07-190.030.020.03-0.01-25.00%1,3443,01840.63%
QQQ240723C005550002024-07-15 9:30AM EDT2024-07-230.030.020.040.00-2029.69%
QQQ240802C005550002024-07-15 11:43AM EDT2024-08-020.090.060.09+0.02+28.57%101121.83%
QQQ240809C005550002024-07-15 4:01PM EDT2024-08-090.120.110.19+0.01+9.09%62920.53%
QQQ240816C005550002024-07-15 10:05AM EDT2024-08-160.200.200.21+0.03+17.65%652418.43%
QQQ240823C005550002024-07-15 11:17AM EDT2024-08-230.360.260.33+0.10+38.46%3817.95%
QQQ240830C005550002024-07-15 3:57PM EDT2024-08-300.460.430.50+0.11+31.43%43117.76%
QQQ240920C005550002024-07-15 3:59PM EDT2024-09-201.121.161.200.00-469,12417.62%
QQQ240930C005550002024-07-15 1:52PM EDT2024-09-301.451.431.51-0.14-8.81%33046517.35%
QQQ241018C005550002024-07-15 12:27PM EDT2024-10-182.682.502.55+0.48+21.82%3291,97317.92%
QQQ241115C005550002024-07-15 10:30AM EDT2024-11-155.004.714.820.00-2314019.20%
QQQ241220C005550002024-07-15 1:40PM EDT2024-12-207.137.217.36+0.15+2.15%4922,96119.79%
QQQ241231C005550002024-07-15 2:22PM EDT2024-12-317.557.587.86-0.55-6.79%89919.64%
QQQ250117C005550002023-11-02 12:45PM EDT2025-01-170.671.121.260.00-13710.69%
QQQ250321C005550002024-07-15 9:31AM EDT2025-03-2113.7713.7614.24-0.50-3.50%41,70021.02%
QQQ250331C005550002024-07-15 1:11PM EDT2025-03-3114.6114.1914.72-2.02-12.15%737620.95%
QQQ250620C005550002023-12-18 3:44PM EDT2025-06-204.660.000.000.00-16473.13%
QQQ250630C005550002024-07-02 3:45PM EDT2025-06-3016.8921.0521.940.00--422.19%
QQQ251219C005550002023-12-22 1:16PM EDT2025-12-199.730.000.000.00-30831.56%
QQQ260116C005550002023-12-14 4:05PM EDT2026-01-168.750.000.000.00-14661.56%
QQQ260618C005550002023-11-24 11:12AM EDT2026-06-1812.2613.0017.500.00-24513.86%
Opzioni di venditaper16 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240719P005550002024-06-24 3:38PM EDT2024-07-1979.2958.3658.700.00-20300.00%
QQQ240816P005550002024-07-11 3:36PM EDT2024-08-1662.2958.3958.670.00-300.00%
QQQ240920P005550002024-07-08 9:40AM EDT2024-09-2058.9358.3858.690.00-100.00%
QQQ240930P005550002024-07-15 11:36AM EDT2024-09-3056.0058.3758.690.00-500.00%
QQQ241115P005550002024-07-15 10:03AM EDT2024-11-1557.5058.3858.68-3.30-5.43%1800.00%
QQQ241220P005550002023-11-14 12:47PM EDT2024-12-20169.75151.55153.310.00--088.87%
QQQ250321P005550002024-07-12 12:35PM EDT2025-03-2160.2859.9460.560.00--1810.00%
QQQ250331P005550002024-07-09 1:15PM EDT2025-03-3158.9960.0960.780.00-1510.11%
QQQ250620P005550002023-11-08 2:20PM EDT2025-06-20183.10161.27164.840.00-2066.20%
QQQ260618P005550002023-11-08 2:14PM EDT2026-06-18183.33160.56165.500.00--046.95%