Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
310,89+1,14 (+0,37%)
Alla chiusura: 04:00PM EDT
311,57 +0,68 (+0,22%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:235.00
Opzioni d'acquistoper27 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230331C002350002023-02-27 12:14PM EDT2023-03-3159.8376.1876.440.00-610105.57%
QQQ230406C002350002023-03-21 3:09PM EDT2023-04-0675.2276.4076.670.00-2283.50%
QQQ230421C002350002023-03-21 3:24PM EDT2023-04-2175.8576.8977.150.00-21563.55%
QQQ230519C002350002023-03-21 2:54PM EDT2023-05-1976.6378.0978.510.00-1353.65%
QQQ230616C002350002023-02-24 3:41PM EDT2023-06-1661.5179.6580.100.00-114050.40%
QQQ230630C002350002023-03-14 3:39PM EDT2023-06-3064.8079.9380.390.00-106148.44%
QQQ230915C002350002023-03-17 1:36PM EDT2023-09-1579.2183.9984.560.00-11245.48%
QQQ230929C002350002022-10-17 10:10AM EDT2023-09-2957.8665.9067.160.00-110.00%
QQQ231215C002350002023-03-22 9:58AM EDT2023-12-1588.1888.0988.930.00-35943.61%
QQQ231229C002350002023-02-02 12:26PM EDT2023-12-2989.4278.2679.260.00-3726.26%
QQQ240119C002350002023-03-10 2:27PM EDT2024-01-1970.4089.0389.940.00-1020942.37%
QQQ240315C002350002023-03-06 2:05PM EDT2024-03-1584.2091.3392.410.00-12441.93%
QQQ240621C002350002023-03-24 3:51PM EDT2024-06-2194.7394.5995.90+0.63+0.67%48540.79%
QQQ241220C002350002023-03-21 9:33AM EDT2024-12-20100.0099.35101.710.00-1839.42%
QQQ250117C002350002023-03-21 9:58AM EDT2025-01-1799.6399.07102.630.00-1839.33%
Opzioni Putper27 marzo 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230331P002350002023-03-24 2:43PM EDT2023-03-310.010.010.02-0.03-75.00%36,79770.31%
QQQ230406P002350002023-03-24 1:40PM EDT2023-04-060.040.020.04-0.01-20.00%1,08623355.08%
QQQ230414P002350002023-03-23 10:48AM EDT2023-04-140.110.050.08+0.04+57.14%1284348.24%
QQQ230421P002350002023-03-24 2:48PM EDT2023-04-210.140.120.14-0.05-26.32%20218,79844.82%
QQQ230428P002350002023-03-24 1:51PM EDT2023-04-280.250.210.24+0.08+47.06%332443.26%
QQQ230519P002350002023-03-24 4:06PM EDT2023-05-190.580.550.60-0.03-4.92%19011,20639.72%
QQQ230616P002350002023-03-24 1:41PM EDT2023-06-161.361.221.25+0.08+6.25%12916,94837.50%
QQQ230630P002350002023-03-24 12:40PM EDT2023-06-301.821.521.58+0.17+10.30%331,03736.59%
QQQ230721P002350002023-03-24 2:57PM EDT2023-07-212.202.052.13+0.08+3.77%361,16235.68%
QQQ230818P002350002023-03-23 3:46PM EDT2023-08-182.982.822.910.00-46,05834.83%
QQQ230915P002350002023-03-24 11:41AM EDT2023-09-154.143.563.64+0.28+7.25%26,57934.02%
QQQ230929P002350002023-03-24 3:52PM EDT2023-09-294.053.944.05+0.24+6.30%235,33033.78%
QQQ231215P002350002023-03-23 2:39PM EDT2023-12-156.225.815.990.00-1139,64332.29%
QQQ231229P002350002023-03-20 12:16PM EDT2023-12-297.106.036.330.00-7437032.07%
QQQ240119P002350002023-03-24 10:22AM EDT2024-01-197.126.406.62+1.18+19.87%232,13031.42%
QQQ240315P002350002023-03-23 1:12PM EDT2024-03-157.207.487.730.00-122230.52%
QQQ240621P002350002023-03-21 2:29PM EDT2024-06-219.209.189.520.00-654929.27%
QQQ241220P002350002023-03-24 3:54PM EDT2024-12-2012.4612.2312.59-1.17-8.58%23,61527.77%
QQQ250117P002350002023-03-24 3:54PM EDT2025-01-1712.7112.1513.01+1.25+10.91%826727.57%