Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
322,86-6,42 (-1,95%)
Alla chiusura: 04:00PM EDT
322,57 -0,29 (-0,09%)
Dopo ore: 04:53PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:352.00
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220819C003520002022-08-18 11:23AM EDT2022-08-190.010.000.010.00-2004,98056.25%
QQQ220822C003520002022-08-18 12:14PM EDT2022-08-220.010.000.010.00-1021730.08%
QQQ220824C003520002022-08-19 1:41PM EDT2022-08-240.010.000.01-0.02-66.67%28726824.61%
QQQ220826C003520002022-08-19 3:46PM EDT2022-08-260.020.010.03-0.08-80.00%1441,65624.02%
QQQ220829C003520002022-08-18 4:10PM EDT2022-08-290.110.030.040.00-216121.29%
QQQ220831C003520002022-08-19 11:10AM EDT2022-08-310.070.060.07-0.15-68.18%1319121.05%
QQQ220902C003520002022-08-19 3:52PM EDT2022-09-020.120.110.12-0.31-72.09%5249421.19%
QQQ220906C003520002022-08-19 1:59PM EDT2022-09-060.160.140.16-0.36-69.23%37519.73%
QQQ220907C003520002022-08-19 3:42PM EDT2022-09-070.190.170.19-0.31-62.00%2018419.83%
QQQ220909C003520002022-08-19 3:41PM EDT2022-09-090.270.260.28-0.37-57.81%2112220.26%
QQQ220912C003520002022-08-19 1:52PM EDT2022-09-120.330.300.32-0.52-61.18%24819.51%
QQQ220914C003520002022-08-19 9:38AM EDT2022-09-140.690.450.46-0.32-31.68%118320.22%
QQQ220916C003520002022-08-19 4:02PM EDT2022-09-160.570.580.60-0.59-50.86%39719,52320.68%
QQQ220919C003520002022-08-19 2:54PM EDT2022-09-190.630.550.67-0.77-55.00%3-20.20%
QQQ220923C003520002022-08-19 3:50PM EDT2022-09-231.101.011.04-0.96-46.60%835521.28%
QQQ220930C003520002022-08-19 3:35PM EDT2022-09-301.521.451.48-0.94-38.21%5137821.50%
QQQ221021C003520002022-08-19 4:02PM EDT2022-10-212.982.973.02-1.77-37.26%3145,06322.31%
QQQ221216C003520002022-08-19 12:46PM EDT2022-12-168.247.777.88-1.72-17.27%49317724.65%
QQQ230331C003520002022-08-19 3:54PM EDT2023-03-3115.9515.7416.10+8.14+104.23%148426.85%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220819P003520002022-08-19 9:38AM EDT2022-08-1926.2728.7729.33+3.42+14.97%322188.67%
QQQ220824P003520002022-08-17 10:38AM EDT2022-08-2424.9329.0929.400.00--038.28%
QQQ220826P003520002022-08-19 11:11AM EDT2022-08-2629.4429.1029.28+5.32+22.06%132029.79%
QQQ220902P003520002022-08-19 3:14PM EDT2022-09-0228.9629.1129.34+3.58+14.11%4501423.10%
QQQ220906P003520002022-08-11 3:45PM EDT2022-09-0628.6029.1229.360.00--120.90%
QQQ220909P003520002022-08-17 10:06AM EDT2022-09-0922.7229.1729.400.00-41520.02%
QQQ220916P003520002022-08-19 4:00PM EDT2022-09-1629.4029.3529.55+7.55+34.55%23,27719.07%
QQQ220923P003520002022-08-17 2:03PM EDT2022-09-2324.3329.9630.220.00-61221.51%
QQQ220930P003520002022-08-15 1:27PM EDT2022-09-3022.8230.3230.580.00-613521.34%
QQQ221021P003520002022-08-18 10:41AM EDT2022-10-2126.9531.5031.800.00-154321.33%
QQQ221118P003520002022-08-18 11:25AM EDT2022-11-1828.4533.3033.520.00---21.54%
QQQ221216P003520002022-08-15 9:41AM EDT2022-12-1630.9534.7535.180.00-52621.71%
QQQ230331P003520002022-08-11 10:06AM EDT2023-03-3137.3240.4241.040.00--1222.46%