Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
327,85+3,77 (+1,16%)
Al 12:05PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:348.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220812C003480002022-08-12 11:32AM EDT2022-08-120.010.000.01-0.01-50.00%659242.97%
QQQ220815C003480002022-08-12 11:28AM EDT2022-08-150.010.000.01-0.01-50.00%5921.49%
QQQ220817C003480002022-08-12 10:32AM EDT2022-08-170.030.020.03-0.02-40.00%106920.12%
QQQ220819C003480002022-08-12 11:43AM EDT2022-08-190.100.090.10+0.02+25.00%5078120.66%
QQQ220822C003480002022-08-12 10:47AM EDT2022-08-220.110.140.15-0.17-60.71%46918.87%
QQQ220824C003480002022-08-11 9:30AM EDT2022-08-240.440.260.270.00-91619.43%
QQQ220826C003480002022-08-12 11:46AM EDT2022-08-260.460.450.46-0.09-16.36%75120.34%
QQQ220829C003480002022-08-12 11:28AM EDT2022-08-290.580.550.56-0.25-30.12%811319.47%
QQQ220831C003480002022-08-12 10:39AM EDT2022-08-310.670.740.75-0.01-1.47%2021919.92%
QQQ220902C003480002022-08-11 3:54PM EDT2022-09-020.800.960.990.00-1,1501,13720.55%
QQQ220906C003480002022-08-11 10:29AM EDT2022-09-061.591.101.130.00-11519.65%
QQQ220907C003480002022-08-12 9:46AM EDT2022-09-071.241.221.24-0.57-31.49%16219.85%
QQQ220909C003480002022-08-12 9:42AM EDT2022-09-091.461.471.50+0.25+20.66%6011920.37%
QQQ220916C003480002022-08-12 11:49AM EDT2022-09-162.262.262.28+0.41+22.16%1932,82821.22%
QQQ220923C003480002022-08-12 11:20AM EDT2022-09-233.062.993.04+0.58+23.39%133321.76%
QQQ220930C003480002022-08-12 9:33AM EDT2022-09-303.373.713.75+0.21+6.65%106,12322.09%
QQQ221021C003480002022-08-12 11:39AM EDT2022-10-215.995.915.95+1.01+20.28%31041123.12%
QQQ221216C003480002022-08-12 11:23AM EDT2022-12-1611.8011.6911.75+1.16+10.90%551,48925.49%
QQQ230331C003480002022-08-09 2:23PM EDT2023-03-3115.6820.0420.300.00-1127.30%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220815P003480002022-08-04 1:58PM EDT2022-08-1524.5020.0520.250.00--429.20%
QQQ220819P003480002022-06-30 12:14PM EDT2022-08-1967.0932.5833.150.00-50106.82%
QQQ220831P003480002022-08-01 9:41AM EDT2022-08-3133.4720.5920.810.00--119.28%
QQQ220902P003480002022-08-12 10:40AM EDT2022-09-0222.3220.8321.01-2.28-9.27%54919.74%
QQQ220909P003480002022-08-12 10:00AM EDT2022-09-0923.3521.0821.28-2.35-9.14%31118.63%
QQQ220916P003480002022-08-12 10:11AM EDT2022-09-1622.8421.7321.89-2.64-10.36%72,61519.25%
QQQ220930P003480002022-08-11 2:42PM EDT2022-09-3026.6423.5223.630.00-2513,24721.39%
QQQ221021P003480002022-08-11 3:07PM EDT2022-10-2128.5725.2025.290.00-235421.49%
QQQ221216P003480002022-08-03 2:37PM EDT2022-12-1633.2329.6329.720.00-129222.50%