Italia markets close in 2 hours 43 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
436,55-0,23 (-0,05%)
Alla chiusura: 04:00PM EST
437,61 +1,06 (+0,24%)
Preborsa: 08:47AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:390.00
Opzioni d'acquistoper27 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240227C003900002024-02-20 12:33PM EST2024-02-2734.990.000.000.00--10.00%
QQQ240229C003900002024-02-16 12:06PM EST2024-02-2944.390.000.000.00-110.00%
QQQ240301C003900002024-02-26 3:59PM EST2024-03-0147.000.000.000.00-41310.00%
QQQ240304C003900002024-02-26 3:23PM EST2024-03-0447.900.000.000.00-110.00%
QQQ240305C003900002024-02-21 9:33AM EST2024-03-0535.660.000.000.00--00.00%
QQQ240308C003900002024-02-23 10:50AM EST2024-03-0848.970.000.000.00-11220.00%
QQQ240315C003900002024-02-26 3:57PM EST2024-03-1548.440.000.000.00-82,3870.00%
QQQ240322C003900002024-02-26 3:59PM EST2024-03-2248.150.000.000.00-72060.00%
QQQ240328C003900002024-02-26 12:53PM EST2024-03-2849.570.000.000.00-1280.00%
QQQ240405C003900002024-02-26 9:53AM EST2024-04-0549.470.000.000.00-250.00%
QQQ240419C003900002024-02-26 3:36PM EST2024-04-1951.120.000.000.00-333650.00%
QQQ240517C003900002024-02-23 9:45AM EST2024-05-1757.160.000.000.00-72110.00%
QQQ240621C003900002024-02-26 10:44AM EST2024-06-2157.830.000.000.00-64060.00%
QQQ240628C003900002024-02-22 11:11AM EST2024-06-2856.500.000.000.00-2220.00%
QQQ240719C003900002024-02-26 1:33PM EST2024-07-1959.170.000.000.00-2300.00%
QQQ240920C003900002024-02-26 11:06AM EST2024-09-2065.360.000.000.00-3890.00%
QQQ240930C003900002024-02-14 12:43PM EST2024-09-3061.380.000.000.00-240.00%
QQQ241018C003900002024-02-22 9:33AM EST2024-10-1864.710.000.000.00-120.00%
QQQ241220C003900002024-02-22 10:45AM EST2024-12-2071.300.000.000.00-12740.00%
QQQ241231C003900002024-02-23 9:35AM EST2024-12-3175.880.000.000.00-1150.00%
QQQ250117C003900002023-12-26 2:38PM EST2025-01-1757.350.000.000.00-261,7760.00%
QQQ250620C003900002023-12-26 1:55PM EST2025-06-2066.850.000.000.00-161460.00%
QQQ251219C003900002023-12-26 3:52PM EST2025-12-1976.810.000.000.00-13050.00%
QQQ260116C003900002024-02-26 1:05PM EST2026-01-1696.890.000.000.00-330.00%
QQQ260618C003900002023-12-26 10:44AM EST2026-06-1884.500.000.000.00-1420.00%
QQQ261218C003900002024-02-22 11:35AM EST2026-12-18112.100.000.000.00-140.00%
Opzioni Putper27 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240227P003900002024-02-26 1:34PM EST2024-02-270.010.000.000.00-12778450.00%
QQQ240228P003900002024-02-26 1:37PM EST2024-02-280.010.000.000.00-8725025.00%
QQQ240229P003900002024-02-26 9:35AM EST2024-02-290.010.000.000.00-48038925.00%
QQQ240301P003900002024-02-26 3:53PM EST2024-03-010.020.000.000.00-2601,83125.00%
QQQ240304P003900002024-02-26 3:37PM EST2024-03-040.020.000.000.00-25151312.50%
QQQ240305P003900002024-02-26 9:35AM EST2024-03-050.050.000.000.00-48349112.50%
QQQ240306P003900002024-02-26 10:35AM EST2024-03-060.050.000.000.00-14512.50%
QQQ240307P003900002024-02-26 4:01PM EST2024-03-070.080.000.000.00-4712.50%
QQQ240308P003900002024-02-26 4:00PM EST2024-03-080.100.000.000.00-5582,84612.50%
QQQ240311P003900002024-02-26 3:58PM EST2024-03-110.130.000.000.00--1012.50%
QQQ240315P003900002024-02-26 3:57PM EST2024-03-150.230.000.000.00-47727,23512.50%
QQQ240322P003900002024-02-26 3:49PM EST2024-03-220.390.000.000.00-2093,35012.50%
QQQ240328P003900002024-02-26 3:34PM EST2024-03-280.530.000.000.00-1712,5676.25%
QQQ240405P003900002024-02-26 3:33PM EST2024-04-050.730.000.000.00-31716.25%
QQQ240419P003900002024-02-26 4:14PM EST2024-04-191.230.000.000.00-56050,6726.25%
QQQ240517P003900002024-02-26 4:05PM EST2024-05-172.390.000.000.00-6987,7926.25%
QQQ240621P003900002024-02-26 2:03PM EST2024-06-213.690.000.000.00-9216,1273.13%
QQQ240628P003900002024-02-26 3:45PM EST2024-06-284.050.000.000.00-49323.13%
QQQ240719P003900002024-02-26 4:03PM EST2024-07-195.050.000.000.00-702903.13%
QQQ240920P003900002024-02-26 1:04PM EST2024-09-207.440.000.000.00-1,1015,3733.13%
QQQ240930P003900002024-02-26 10:01AM EST2024-09-307.970.000.000.00-21523.13%
QQQ241018P003900002024-02-26 10:23AM EST2024-10-188.630.000.000.00-2233.13%
QQQ241115P003900002024-02-26 3:33PM EST2024-11-159.960.000.000.00-22,0633.13%
QQQ241220P003900002024-02-26 12:31PM EST2024-12-2011.100.000.000.00-3111,2273.13%
QQQ241231P003900002024-02-22 1:30PM EST2024-12-3111.820.000.000.00-4233.13%
QQQ250117P003900002023-12-26 4:00PM EST2025-01-1719.950.000.000.00-63,0483.13%
QQQ250620P003900002023-12-26 3:26PM EST2025-06-2024.600.000.000.00-1019821.56%
QQQ251219P003900002023-12-21 11:04AM EST2025-12-1930.530.000.000.00-44151.56%
QQQ260116P003900002024-02-09 2:40PM EST2026-01-1622.000.000.000.00-2211.56%
QQQ260618P003900002023-12-19 9:50AM EST2026-06-1833.180.000.000.00-1401.56%
QQQ261218P003900002024-02-23 12:18PM EST2026-12-1828.200.000.000.00-121.56%