Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
357,91+0,05 (+0,01%)
Alla chiusura: 04:00PM EDT
358,23 +0,32 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:345.00
Opzioni d'acquistoper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929C003450002023-09-22 3:35PM EDT2023-09-2915.5614.4914.73-0.89-5.41%1553234.89%
QQQ231006C003450002023-09-22 2:33PM EDT2023-10-0615.7815.7916.03+0.13+0.83%155330.10%
QQQ231013C003450002023-09-22 3:47PM EDT2023-10-1317.1216.9917.26-1.99-10.41%9620028.74%
QQQ231020C003450002023-09-22 3:56PM EDT2023-10-2017.9618.1418.38+0.13+0.73%4431,83828.09%
QQQ231027C003450002023-09-21 3:08PM EDT2023-10-2719.0019.1619.48-0.82-4.14%113427.88%
QQQ231117C003450002023-09-22 3:08PM EDT2023-11-1723.2622.0322.25+1.11+5.01%3321,20327.41%
QQQ231215C003450002023-09-22 3:43PM EDT2023-12-1525.8425.3925.77+0.05+0.19%13,26827.84%
QQQ231229C003450002023-09-21 3:16PM EDT2023-12-2926.7126.4626.830.00-2329727.28%
QQQ240119C003450002023-09-22 3:10PM EDT2024-01-1929.7028.5528.96+1.21+4.25%204,30627.50%
QQQ240315C003450002023-09-21 3:41PM EDT2024-03-1534.6734.3034.760.00-2397428.79%
QQQ240328C003450002023-09-21 3:38PM EDT2024-03-2835.5835.0935.640.00-13628.67%
QQQ240621C003450002023-09-22 3:21PM EDT2024-06-2143.6142.3843.06+0.41+0.95%3793230.02%
QQQ240628C003450002023-09-22 3:32PM EDT2024-06-2843.7042.4243.35-7.23-14.20%11629.88%
QQQ240920C003450002023-09-13 11:16AM EDT2024-09-2061.6148.5649.970.00-125331.02%
QQQ241220C003450002023-09-22 12:50PM EDT2024-12-2057.3254.0756.72-4.67-7.53%43,73732.14%
QQQ250117C003450002023-09-20 3:04PM EDT2025-01-1763.0055.5457.820.00-11,21031.89%
QQQ250620C003450002023-09-12 10:29AM EDT2025-06-2077.5763.3667.040.00-212932.86%
QQQ251219C003450002023-09-22 2:06PM EDT2025-12-1974.0072.0675.50-7.00-8.64%21233.13%
Opzioni Putper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230925P003450002023-09-22 4:10PM EDT2023-09-250.080.070.08-0.13-61.90%2,30049726.37%
QQQ230929P003450002023-09-22 4:13PM EDT2023-09-290.790.770.79-0.27-25.47%2,08413,32625.89%
QQQ231006P003450002023-09-22 4:07PM EDT2023-10-061.741.691.71-0.26-13.00%1,0071,50723.12%
QQQ231013P003450002023-09-22 4:00PM EDT2023-10-132.562.582.61-0.35-12.03%5251,88922.33%
QQQ231020P003450002023-09-22 4:12PM EDT2023-10-203.433.363.39-0.26-7.05%5,95028,67921.76%
QQQ231027P003450002023-09-22 3:57PM EDT2023-10-274.164.084.12-0.24-5.45%9911,84921.42%
QQQ231117P003450002023-09-22 3:55PM EDT2023-11-176.005.905.94-0.20-3.23%57616,64820.66%
QQQ231215P003450002023-09-22 3:41PM EDT2023-12-157.497.907.95-0.62-7.64%70236,62220.10%
QQQ231229P003450002023-09-22 11:55AM EDT2023-12-297.948.818.90-0.06-0.75%641,32520.00%
QQQ240119P003450002023-09-22 4:12PM EDT2024-01-1910.039.9310.04-0.14-1.38%31122,99719.66%
QQQ240315P003450002023-09-22 3:53PM EDT2024-03-1513.2212.8612.98+0.23+1.77%1,226221,52619.37%
QQQ240328P003450002023-09-22 3:42PM EDT2024-03-2813.2313.4813.76+0.23+1.77%638519.50%
QQQ240621P003450002023-09-22 3:45PM EDT2024-06-2116.9016.8917.10+0.83+5.16%31710,75619.02%
QQQ240628P003450002023-09-22 12:12PM EDT2024-06-2816.4217.1317.49+3.22+24.39%55719.11%
QQQ240920P003450002023-09-22 10:24AM EDT2024-09-2019.5619.9620.27-0.06-0.31%11,08818.79%
QQQ241220P003450002023-09-21 3:35PM EDT2024-12-2022.8822.6323.210.00-193,30118.73%
QQQ250117P003450002023-09-22 3:59PM EDT2025-01-1723.7523.3023.80+0.54+2.33%6618818.55%
QQQ250620P003450002023-09-21 1:20PM EDT2025-06-2026.1026.5627.690.00-59518.30%
QQQ251219P003450002023-09-21 11:12AM EDT2025-12-1930.1730.0931.240.00-2812517.86%
QQQ260116P003450002023-09-22 2:13PM EDT2026-01-1631.0029.0033.37+2.00+6.90%11418.58%