Italia markets close in 29 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
327,04+2,96 (+0,91%)
Al 11:01AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:355.00
Opzioni d'acquistoper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220812C003550002022-08-11 9:38AM EDT2022-08-120.010.000.010.00-343653.13%
QQQ220815C003550002022-08-11 9:35AM EDT2022-08-150.020.000.010.00-254528.91%
QQQ220817C003550002022-08-08 3:54PM EDT2022-08-170.030.000.010.00-4423.44%
QQQ220819C003550002022-08-12 10:24AM EDT2022-08-190.030.020.030.00-19499422.85%
QQQ220824C003550002022-08-11 10:08AM EDT2022-08-240.170.070.080.00-1212620.51%
QQQ220826C003550002022-08-12 10:11AM EDT2022-08-260.180.140.15+0.01+5.88%10533221.00%
QQQ220829C003550002022-08-09 10:26AM EDT2022-08-290.140.180.200.00-421920.14%
QQQ220831C003550002022-08-12 9:33AM EDT2022-08-310.290.250.27-0.21-42.00%11720.19%
QQQ220902C003550002022-08-12 9:39AM EDT2022-09-020.400.350.36-0.09-18.37%233720.36%
QQQ220906C003550002022-08-11 1:38PM EDT2022-09-060.570.420.440.00-516819.53%
QQQ220907C003550002022-08-05 12:39PM EDT2022-09-070.540.470.490.00-11119.63%
QQQ220909C003550002022-08-11 3:53PM EDT2022-09-090.580.590.610.00-7714919.90%
QQQ220912C003550002022-08-12 9:47AM EDT2022-09-120.810.660.69+0.17+26.56%152119.51%
QQQ220916C003550002022-08-12 10:37AM EDT2022-09-161.091.031.05+0.06+5.83%49,27420.47%
QQQ220923C003550002022-08-12 9:42AM EDT2022-09-231.671.531.57+0.24+16.78%3032121.03%
QQQ220930C003550002022-08-12 10:40AM EDT2022-09-302.021.972.01+0.06+3.06%311,92921.09%
QQQ221021C003550002022-08-12 10:19AM EDT2022-10-213.943.633.67+0.57+16.91%725,23222.02%
QQQ221118C003550002022-08-12 10:12AM EDT2022-11-186.486.126.18+0.28+4.52%31,84123.36%
QQQ221216C003550002022-08-12 10:31AM EDT2022-12-168.768.578.64+0.69+8.55%314,26024.35%
QQQ221230C003550002022-08-12 10:00AM EDT2022-12-309.759.429.56+0.86+9.67%2635,84824.38%
QQQ230120C003550002022-08-12 10:22AM EDT2023-01-2011.5010.9911.13+0.70+6.48%84,26124.74%
QQQ230317C003550002022-08-12 9:37AM EDT2023-03-1715.6215.5615.79+0.08+0.51%11,18626.25%
QQQ230331C003550002022-08-03 11:36AM EDT2023-03-3114.9016.3416.630.00-1726.29%
QQQ230616C003550002022-08-12 10:13AM EDT2023-06-1622.1121.6422.06-1.47-6.23%13,31127.43%
QQQ230630C003550002022-08-08 3:55PM EDT2023-06-3020.4322.1722.600.00-71027.28%
QQQ231215C003550002022-08-04 3:41PM EDT2023-12-1531.2032.0532.640.00-1160628.82%
QQQ240119C003550002022-08-11 3:41PM EDT2024-01-1932.7433.5934.250.00-3249428.87%
QQQ240621C003550002022-08-10 12:28PM EDT2024-06-2139.6440.4441.510.00-23729.47%
Opzioni Putper12 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220812P003550002022-08-01 10:52AM EDT2022-08-1236.6128.5628.800.00-250111.52%
QQQ220819P003550002022-08-11 1:06PM EDT2022-08-1928.5528.6228.890.00-120242.07%
QQQ220826P003550002022-08-11 12:19PM EDT2022-08-2629.1628.6628.910.00-5630.90%
QQQ220909P003550002022-08-04 11:40AM EDT2022-09-0934.1628.8329.040.00--323.00%
QQQ220912P003550002022-08-08 10:09AM EDT2022-09-1229.9928.7929.090.00-7722.17%
QQQ220916P003550002022-08-12 10:40AM EDT2022-09-1629.1529.2129.44-2.04-6.54%2510,61522.60%
QQQ220930P003550002022-08-09 11:35AM EDT2022-09-3038.6530.1630.430.00-211422.64%
QQQ221021P003550002022-08-11 12:04PM EDT2022-10-2132.1731.6931.800.00-224122.43%
QQQ221118P003550002022-08-11 12:35PM EDT2022-11-1833.5833.4233.530.00-3014522.28%
QQQ221216P003550002022-08-11 3:23PM EDT2022-12-1636.9035.0935.230.00-3616,17822.32%
QQQ221230P003550002022-08-11 10:42AM EDT2022-12-3035.9735.8736.03+1.33+3.84%120022.33%
QQQ230120P003550002022-08-11 1:59PM EDT2023-01-2037.6636.9937.140.00-4624,72222.28%
QQQ230317P003550002022-08-11 3:43PM EDT2023-03-1741.6539.7939.910.00-923222.23%
QQQ230331P003550002022-08-02 11:07AM EDT2023-03-3148.0040.3940.610.00-1222.27%
QQQ230616P003550002022-08-08 2:21PM EDT2023-06-1647.6043.4143.770.00-31,75722.09%
QQQ231215P003550002022-07-21 11:58AM EDT2023-12-1561.9949.1349.780.00-11,96821.63%
QQQ240119P003550002022-08-11 11:05AM EDT2024-01-1950.0050.0850.950.00-51,33721.66%
QQQ240621P003550002022-07-20 12:32PM EDT2024-06-2165.5953.3354.500.00-1221.07%