Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
444,01-0,82 (-0,18%)
Alla chiusura: 04:00PM EDT
444,00 -0,01 (-0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:310.00
Opzioni d'acquistoper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240412C003100002024-03-12 10:56AM EDT2024-04-12133.28134.55134.990.00--692.97%
QQQ240419C003100002024-03-21 2:43PM EDT2024-04-19137.43134.94135.360.00-51482.47%
QQQ240517C003100002024-03-27 3:15PM EDT2024-05-17135.13136.32136.860.00-42164.63%
QQQ240621C003100002024-03-05 11:30AM EDT2024-06-21131.72138.14138.690.00-11456.48%
QQQ240628C003100002023-12-13 11:46AM EDT2024-06-28100.500.000.000.00-1360.00%
QQQ240719C003100002024-03-11 9:45AM EDT2024-07-19133.69138.91139.460.00-4651.14%
QQQ240920C003100002024-02-01 3:59PM EDT2024-09-20123.00144.45144.810.00-34851.11%
QQQ240930C003100002023-12-08 11:07AM EDT2024-09-3097.250.000.000.00-140.00%
QQQ241018C003100002024-03-25 2:22PM EDT2024-10-18145.79143.32143.910.00-23146.35%
QQQ241115C003100002024-03-28 11:12AM EDT2024-11-15145.83144.72145.80-0.36-0.25%2846.16%
QQQ241220C003100002023-12-22 2:28PM EDT2024-12-20118.00117.14118.360.00-31,9860.00%
QQQ241231C003100002024-03-15 10:05AM EDT2024-12-31138.02146.85147.760.00-1944.59%
QQQ250117C003100002023-12-26 4:34PM EDT2025-01-17120.610.000.000.00-41,5910.00%
QQQ250620C003100002023-12-05 1:01PM EDT2025-06-20108.140.000.000.00-1890.00%
QQQ251219C003100002023-12-15 1:31PM EDT2025-12-19128.110.000.000.00-1820.00%
QQQ260116C003100002023-11-30 12:05PM EDT2026-01-16115.220.000.000.00-20280.00%
QQQ260618C003100002023-12-19 12:38PM EDT2026-06-18137.900.000.000.00-1180.00%
Opzioni di venditaper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240412P003100002024-03-21 10:56AM EDT2024-04-120.020.010.020.00-319958.59%
QQQ240419P003100002024-03-27 10:48AM EDT2024-04-190.030.030.040.00-21,00052.15%
QQQ240426P003100002024-03-25 3:44PM EDT2024-04-260.060.000.050.00-118547.07%
QQQ240517P003100002024-03-28 1:42PM EDT2024-05-170.090.090.10-0.01-10.00%10339238.57%
QQQ240621P003100002024-03-27 3:58PM EDT2024-06-210.240.230.25-0.02-7.69%11,47233.08%
QQQ240628P003100002023-12-20 4:48PM EDT2024-06-282.530.000.000.00-2142212.50%
QQQ240719P003100002024-03-27 10:21AM EDT2024-07-190.510.400.460.00-19931.29%
QQQ240920P003100002024-03-21 10:13AM EDT2024-09-201.161.051.090.00-538928.93%
QQQ240930P003100002023-12-22 11:24AM EDT2024-09-304.150.000.000.00-11,64812.50%
QQQ241018P003100002024-03-25 2:54PM EDT2024-10-181.491.401.470.00-210328.43%
QQQ241115P003100002024-03-22 9:49AM EDT2024-11-152.011.851.920.00-18528.14%
QQQ241220P003100002024-03-28 1:01PM EDT2024-12-202.422.412.54-0.09-3.59%11,43527.88%
QQQ241231P003100002024-03-28 3:32PM EDT2024-12-312.522.502.62-0.10-3.82%4062327.52%
QQQ250117P003100002023-12-26 4:18PM EDT2025-01-176.030.000.000.00-202,8296.25%
QQQ250321P003100002024-03-26 3:33PM EDT2025-03-213.793.483.840.00-3626.58%
QQQ250620P003100002023-12-20 3:56PM EDT2025-06-209.330.000.000.00-182,3736.25%
QQQ251219P003100002023-12-18 4:22PM EDT2025-12-1911.370.000.000.00-53,1996.25%
QQQ260116P003100002023-12-18 4:35PM EDT2026-01-1612.590.000.000.00-7106.25%
QQQ260618P003100002023-12-14 12:14PM EDT2026-06-1814.200.000.000.00-1136.25%