Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
330,39+6,31 (+1,95%)
Alla chiusura: 04:00PM EDT
330,42 +0,03 (+0,01%)
Dopo ore: 07:23PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:322.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220812C003220002022-08-12 4:08PM EDT2022-08-128.788.188.77+5.36+156.73%3,24917,35840.58%
QQQ220815C003220002022-08-12 3:48PM EDT2022-08-158.098.258.50+4.40+119.24%4511,36415.04%
QQQ220817C003220002022-08-12 4:13PM EDT2022-08-179.008.889.07+4.32+92.31%2833,27819.87%
QQQ220819C003220002022-08-12 3:59PM EDT2022-08-199.809.559.74+4.27+77.22%8,5394,32422.35%
QQQ220822C003220002022-08-12 4:14PM EDT2022-08-229.979.8610.06+3.67+58.25%2221,76020.92%
QQQ220824C003220002022-08-12 4:05PM EDT2022-08-2410.4810.4810.66+3.70+54.57%32682522.28%
QQQ220826C003220002022-08-12 4:10PM EDT2022-08-2611.3611.3111.46+3.57+45.83%6021,11524.30%
QQQ220829C003220002022-08-12 2:05PM EDT2022-08-2910.6011.5911.86+2.85+36.77%1227723.76%
QQQ220831C003220002022-08-12 3:53PM EDT2022-08-3112.1412.1112.42+3.44+39.54%4016824.59%
QQQ220902C003220002022-08-12 3:31PM EDT2022-09-0212.8112.6712.96+3.51+37.74%7438525.29%
QQQ220906C003220002022-08-12 11:36AM EDT2022-09-0611.5612.9613.22+2.07+21.81%823824.09%
QQQ220907C003220002022-08-12 2:52PM EDT2022-09-0712.8113.0013.53+2.45+23.65%112824.58%
QQQ220909C003220002022-08-12 1:57PM EDT2022-09-0912.7013.8514.05+2.58+25.49%13118425.24%
QQQ220912C003220002022-08-12 1:03PM EDT2022-09-1212.6014.1314.28+0.79+6.69%334124.66%
QQQ220916C003220002022-08-12 4:10PM EDT2022-09-1615.2815.1515.43+3.82+33.33%723,05426.23%
QQQ220923C003220002022-08-12 3:16PM EDT2022-09-2316.2516.3016.51+2.05+14.44%3518926.53%
QQQ220930C003220002022-08-12 2:27PM EDT2022-09-3016.2917.2817.48+2.57+18.73%2121026.69%
QQQ221021C003220002022-08-12 2:32PM EDT2022-10-2119.2420.1020.32+2.79+16.96%2694127.49%
QQQ221216C003220002022-08-11 12:17PM EDT2022-12-1624.3926.6727.120.00-248729.58%
QQQ230317C003220002022-08-09 1:43PM EDT2023-03-1726.6734.4734.940.00-10651230.45%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220812P003220002022-08-12 4:00PM EDT2022-08-120.010.000.01-0.88-98.88%17,54912,05420.70%
QQQ220815P003220002022-08-12 4:14PM EDT2022-08-150.150.140.15-1.50-90.91%4,1681,25616.07%
QQQ220817P003220002022-08-12 4:13PM EDT2022-08-170.710.690.70-1.87-72.48%11,1285,34920.07%
QQQ220819P003220002022-08-12 4:14PM EDT2022-08-191.271.251.27-2.12-62.54%13,35417,13321.79%
QQQ220822P003220002022-08-12 4:02PM EDT2022-08-221.631.601.63-2.41-59.65%50273920.70%
QQQ220824P003220002022-08-12 4:13PM EDT2022-08-242.182.162.20-2.41-52.51%46388721.94%
QQQ220826P003220002022-08-12 4:04PM EDT2022-08-262.912.892.93-2.32-44.36%1,0821,25823.69%
QQQ220829P003220002022-08-12 3:45PM EDT2022-08-293.393.193.24-2.32-40.63%11525922.86%
QQQ220831P003220002022-08-12 3:53PM EDT2022-08-313.803.683.73-2.30-37.70%37858123.50%
QQQ220902P003220002022-08-12 4:09PM EDT2022-09-024.224.164.20-2.53-37.48%5326824.04%
QQQ220906P003220002022-08-12 4:13PM EDT2022-09-064.484.444.51-2.52-36.00%2754823.09%
QQQ220907P003220002022-08-12 2:40PM EDT2022-09-074.914.624.78-2.32-32.09%36223.49%
QQQ220909P003220002022-08-12 12:24PM EDT2022-09-095.625.115.15-1.88-25.07%1512,55823.76%
QQQ220912P003220002022-08-12 3:24PM EDT2022-09-125.545.375.44-1.94-25.94%716623.42%
QQQ220916P003220002022-08-12 3:57PM EDT2022-09-166.406.406.43-2.39-27.19%5525,91024.66%
QQQ220923P003220002022-08-12 3:19PM EDT2022-09-237.827.747.81-2.80-26.37%1820725.81%
QQQ220930P003220002022-08-12 4:14PM EDT2022-09-308.688.678.74-1.42-14.06%14550825.95%
QQQ221021P003220002022-08-12 4:07PM EDT2022-10-2111.1311.0611.11-2.48-18.22%37093526.04%
QQQ221216P003220002022-08-12 3:45PM EDT2022-12-1616.3016.1816.28-1.65-9.19%325026.35%
QQQ230317P003220002022-08-11 3:30PM EDT2023-03-1724.3321.6521.910.00-31656025.80%