Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
444,01-0,82 (-0,18%)
Alla chiusura: 04:00PM EDT
444,00 -0,01 (-0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:390.00
Opzioni d'acquistoper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240401C003900002024-03-26 3:36PM EDT2024-04-0154.8153.9354.430.00--159.18%
QQQ240402C003900002024-03-27 10:07AM EDT2024-04-0252.9553.9954.440.00-1154.44%
QQQ240403C003900002024-03-28 12:41PM EDT2024-04-0354.4954.0554.50+1.47+2.77%1151.76%
QQQ240405C003900002024-03-28 11:39AM EDT2024-04-0554.9554.3254.76+1.14+2.12%275750.64%
QQQ240412C003900002024-03-28 2:57PM EDT2024-04-1255.7354.8655.28+1.77+3.28%103344.53%
QQQ240419C003900002024-03-28 2:35PM EDT2024-04-1955.7455.4255.81+1.66+3.07%554840.11%
QQQ240426C003900002024-03-28 2:57PM EDT2024-04-2656.7856.0056.33+10.56+22.85%1314737.43%
QQQ240517C003900002024-03-28 1:08PM EDT2024-05-1758.1657.6458.16+1.25+2.20%830634.10%
QQQ240621C003900002024-03-28 10:46AM EDT2024-06-2161.8360.9061.36+2.03+3.39%488932.28%
QQQ240628C003900002024-03-21 12:09PM EDT2024-06-2861.4761.0761.57-5.03-7.56%12731.38%
QQQ240719C003900002024-03-28 10:22AM EDT2024-07-1963.2662.8263.33-1.55-2.39%69830.92%
QQQ240920C003900002024-03-27 3:54PM EDT2024-09-2069.7368.9069.400.00-212231.39%
QQQ240930C003900002024-02-29 4:32PM EDT2024-09-3066.2669.2269.760.00-1430.90%
QQQ241018C003900002024-03-25 3:57PM EDT2024-10-1872.3470.9571.490.00-14331.16%
QQQ241115C003900002024-03-28 2:01PM EDT2024-11-1573.9673.6874.65-2.81-3.66%6631.99%
QQQ241220C003900002024-03-28 10:08AM EDT2024-12-2078.2077.0477.83+1.38+1.80%732632.36%
QQQ241231C003900002024-03-28 1:46PM EDT2024-12-3177.7677.2577.99+3.26+4.38%123131.84%
QQQ250117C003900002023-12-26 3:38PM EDT2025-01-1757.350.000.000.00-261,7760.00%
QQQ250321C003900002024-03-27 3:04PM EDT2025-03-2183.0283.4584.530.00-6432.47%
QQQ250620C003900002023-12-26 2:55PM EDT2025-06-2066.850.000.000.00-161460.00%
QQQ251219C003900002023-12-26 4:52PM EDT2025-12-1976.810.000.000.00-13050.00%
QQQ260116C003900002024-03-27 3:33PM EDT2026-01-16101.50100.80104.670.00-2933.68%
QQQ260618C003900002024-03-05 11:57AM EDT2026-06-18105.12108.01112.500.00-1433.71%
QQQ261218C003900002024-03-26 9:38AM EDT2026-12-18122.00117.00121.500.00-12533.96%
Opzioni di venditaper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240401P003900002024-03-28 2:52PM EDT2024-04-010.010.000.010.00-152242.97%
QQQ240402P003900002024-03-28 1:31PM EDT2024-04-020.010.010.02-0.01-50.00%100640.63%
QQQ240403P003900002024-03-22 10:50AM EDT2024-04-030.060.010.020.00-212537.11%
QQQ240404P003900002024-03-21 9:32AM EDT2024-04-040.060.020.030.00--235.94%
QQQ240405P003900002024-03-28 3:24PM EDT2024-04-050.030.030.04-0.01-25.00%351,61834.77%
QQQ240408P003900002024-03-27 1:07PM EDT2024-04-080.060.040.050.00-3230.37%
QQQ240412P003900002024-03-28 3:00PM EDT2024-04-120.120.110.120.00-331,49229.10%
QQQ240419P003900002024-03-28 4:01PM EDT2024-04-190.230.210.220.00-2,58251,15126.25%
QQQ240426P003900002024-03-28 4:08PM EDT2024-04-260.320.320.33+0.01+3.23%71,05924.41%
QQQ240503P003900002024-03-28 3:57PM EDT2024-05-030.450.450.46-0.05-10.00%9011423.24%
QQQ240517P003900002024-03-28 3:53PM EDT2024-05-170.760.770.79-0.03-3.80%1299,74521.94%
QQQ240621P003900002024-03-28 4:12PM EDT2024-06-211.931.911.940.00-10118,23120.83%
QQQ240628P003900002024-03-28 3:30PM EDT2024-06-282.152.202.27-0.24-10.04%594420.90%
QQQ240719P003900002024-03-28 3:35PM EDT2024-07-192.953.003.03-0.07-2.32%593,65020.52%
QQQ240920P003900002024-03-28 2:15PM EDT2024-09-205.425.515.55-0.28-4.91%3795,51320.15%
QQQ240930P003900002024-03-28 2:59PM EDT2024-09-305.845.865.93-0.15-2.50%321220.09%
QQQ241018P003900002024-03-27 11:42AM EDT2024-10-187.106.746.830.00-245520.25%
QQQ241115P003900002024-03-28 11:53AM EDT2024-11-158.158.108.27-0.20-2.40%272,11020.52%
QQQ241220P003900002024-03-28 3:24PM EDT2024-12-209.559.519.74-0.52-5.16%299190,14120.53%
QQQ241231P003900002024-03-28 11:58AM EDT2024-12-319.839.8210.11-0.21-2.09%105120.45%
QQQ250117P003900002023-12-26 5:00PM EDT2025-01-1719.950.000.000.00-63,0483.13%
QQQ250321P003900002024-03-28 3:04PM EDT2025-03-2112.5012.3312.82-0.53-4.07%284720.12%
QQQ250620P003900002023-12-26 4:26PM EDT2025-06-2024.600.000.000.00-1019823.13%
QQQ251219P003900002023-12-21 12:04PM EDT2025-12-1930.530.000.000.00-44151.56%
QQQ260116P003900002024-03-18 3:47PM EDT2026-01-1622.1719.8321.970.00-7619.68%
QQQ260618P003900002023-12-19 10:50AM EDT2026-06-1833.180.000.000.00-1401.56%
QQQ261218P003900002024-03-22 3:27PM EDT2026-12-1827.2026.5129.740.00-1919.19%