Italia markets close in 6 hours 19 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
444,83+1,51 (+0,34%)
Alla chiusura: 04:00PM EDT
444,51 -0,32 (-0,07%)
Preborsa: 06:10AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:305.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240328C003050002024-02-13 11:23AM EDT2024-03-28125.78133.56133.990.00-410.00%
QQQ240419C003050002024-03-27 3:51PM EDT2024-04-19140.670.000.000.00-100.00%
QQQ240426C003050002024-03-11 2:15PM EDT2024-04-26134.500.000.000.00-100.00%
QQQ240517C003050002024-03-19 11:27AM EDT2024-05-17133.200.000.000.00-200.00%
QQQ240621C003050002024-03-27 3:51PM EDT2024-06-21143.890.000.000.00-100.00%
QQQ240628C003050002023-11-27 4:41PM EDT2024-06-2896.160.000.000.00-220.00%
QQQ240719C003050002024-03-20 3:42PM EDT2024-07-19143.640.000.000.00-100.00%
QQQ240920C003050002024-02-15 4:47PM EDT2024-09-20138.90138.01138.450.00-1100.00%
QQQ240930C003050002023-11-27 12:05PM EDT2024-09-30100.780.000.000.00-550.00%
QQQ241018C003050002024-03-06 10:30AM EDT2024-10-18145.220.000.000.00-100.00%
QQQ241115C003050002024-02-21 11:02AM EDT2024-11-15131.91151.80152.280.00-11948.62%
QQQ241220C003050002024-03-27 3:23PM EDT2024-12-20150.470.000.000.00-400.00%
QQQ241231C003050002024-03-18 11:14AM EDT2024-12-31148.670.000.000.00-400.00%
QQQ250117C003050002023-12-26 12:30PM EDT2025-01-17123.290.000.000.00-16940.00%
QQQ250321C003050002024-03-27 10:01AM EDT2025-03-21155.870.000.000.00---0.00%
QQQ250620C003050002023-12-20 12:08PM EDT2025-06-20129.980.000.000.00-1690.00%
QQQ251219C003050002023-12-20 1:44PM EDT2025-12-19137.560.000.000.00-3110.00%
QQQ260116C003050002023-11-10 1:52PM EDT2026-01-16111.41120.50125.000.00-12200.00%
QQQ260618C003050002023-11-07 12:10PM EDT2026-06-18114.32124.00129.000.00-330.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240328P003050002024-03-18 10:49AM EDT2024-03-280.010.000.000.00-237050.00%
QQQ240412P003050002024-03-20 12:09PM EDT2024-04-120.040.000.000.00-5025.00%
QQQ240419P003050002024-03-26 3:52PM EDT2024-04-190.030.000.000.00-23025.00%
QQQ240426P003050002024-03-27 11:50AM EDT2024-04-260.050.000.000.00-13025.00%
QQQ240517P003050002024-03-27 11:02AM EDT2024-05-170.090.000.000.00-75025.00%
QQQ240621P003050002024-03-22 12:31PM EDT2024-06-210.290.000.000.00-1012.50%
QQQ240628P003050002023-12-26 1:11PM EDT2024-06-281.960.000.000.00-1112712.50%
QQQ240719P003050002024-03-20 12:44PM EDT2024-07-190.610.000.000.00-96012.50%
QQQ240920P003050002024-03-15 12:39PM EDT2024-09-201.620.000.000.00-3012.50%
QQQ240930P003050002023-12-13 4:32PM EDT2024-09-303.730.000.000.00-646012.50%
QQQ241018P003050002024-03-21 10:03AM EDT2024-10-181.390.000.000.00-2012.50%
QQQ241115P003050002024-02-26 3:20PM EDT2024-11-152.271.691.790.00-2328.83%
QQQ241220P003050002024-03-27 9:34AM EDT2024-12-202.260.000.000.00-106.25%
QQQ241231P003050002024-03-27 12:16PM EDT2024-12-312.480.000.000.00-106.25%
QQQ250117P003050002023-12-26 4:49PM EDT2025-01-175.600.000.000.00-325136.25%
QQQ250620P003050002023-12-13 4:04PM EDT2025-06-208.280.000.000.00-51,0906.25%
QQQ251219P003050002023-12-12 4:32PM EDT2025-12-1911.270.000.000.00-42066.25%
QQQ260116P003050002023-12-14 3:25PM EDT2026-01-1612.290.000.000.00-706.25%
QQQ260618P003050002023-11-20 2:15PM EDT2026-06-1814.5012.5016.500.00-626728.93%