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
444,11 +0,10 (+0,02%)
Dopo ore: 05:40PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:400.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240328C004000002024-03-28 2:46PM EDT2024-03-2844.0042.3645.10-0.65-1.46%33137140.53%
QQQ240401C004000002024-03-28 2:35PM EDT2024-04-0144.3143.9444.43+0.82+1.89%411151.27%
QQQ240402C004000002024-03-26 10:11AM EDT2024-04-0246.9443.9944.450.00-40047.22%
QQQ240403C004000002024-03-21 10:47AM EDT2024-04-0349.0044.0644.520.00--244.97%
QQQ240405C004000002024-03-28 3:47PM EDT2024-04-0544.9544.3544.77-0.32-0.71%1112043.12%
QQQ240408C004000002024-03-26 10:12AM EDT2024-04-0847.4844.4344.880.00-505338.48%
QQQ240412C004000002024-03-28 2:04PM EDT2024-04-1244.9644.9645.33+0.59+1.33%1810436.83%
QQQ240419C004000002024-03-28 2:46PM EDT2024-04-1945.6445.6545.83-0.03-0.07%201,61533.46%
QQQ240426C004000002024-03-28 4:04PM EDT2024-04-2646.2346.1846.53+1.04+2.30%363732.23%
QQQ240503C004000002024-03-28 1:51PM EDT2024-05-0347.2546.7947.21-0.74-1.54%11131.32%
QQQ240517C004000002024-03-28 4:06PM EDT2024-05-1748.2548.1248.62-0.12-0.25%1377430.31%
QQQ240621C004000002024-03-28 2:01PM EDT2024-06-2151.6551.7552.19+0.37+0.72%32,87029.47%
QQQ240628C004000002024-03-25 11:50AM EDT2024-06-2854.1751.9852.480.00-18428.78%
QQQ240719C004000002024-03-28 12:20PM EDT2024-07-1954.5053.9554.44+1.04+1.95%1462428.64%
QQQ240920C004000002024-03-28 12:07PM EDT2024-09-2061.0060.4860.97-1.00-1.61%873329.58%
QQQ240930C004000002024-03-28 3:40PM EDT2024-09-3061.6060.8661.39+1.05+1.73%38629.18%
QQQ241018C004000002024-03-28 12:10PM EDT2024-10-1863.3662.7563.23-1.99-3.05%29536729.52%
QQQ241115C004000002024-03-28 11:15AM EDT2024-11-1566.7665.6466.57+1.62+2.49%32130.46%
QQQ241220C004000002024-03-27 12:16PM EDT2024-12-2069.8569.1069.91+1.57+2.30%141330.94%
QQQ241231C004000002024-03-28 3:42PM EDT2024-12-3170.0369.3670.11-1.76-2.45%425430.47%
QQQ250117C004000002023-12-26 4:25PM EDT2025-01-1751.000.000.000.00-452,6650.00%
QQQ250321C004000002024-03-21 2:48PM EDT2025-03-2179.0075.9676.910.00-2431.26%
QQQ250620C004000002023-12-26 1:38PM EDT2025-06-2060.000.000.000.00-11,5970.00%
QQQ251219C004000002023-12-26 4:26PM EDT2025-12-1970.510.000.000.00-114830.00%
QQQ260116C004000002024-03-21 12:16PM EDT2026-01-1699.7693.8597.730.00-34132.81%
QQQ260618C004000002024-03-08 11:58AM EDT2026-06-18104.00101.50106.000.00-12333.03%
QQQ261218C004000002024-03-26 1:46PM EDT2026-12-18113.78110.50115.000.00-510733.26%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240328P004000002024-03-28 12:50PM EDT2024-03-280.010.000.010.00-1412,92365.63%
QQQ240401P004000002024-03-28 3:32PM EDT2024-04-010.010.010.020.00-9021,33333.59%
QQQ240402P004000002024-03-28 9:35AM EDT2024-04-020.020.010.02-0.01-33.33%12010930.47%
QQQ240403P004000002024-03-27 4:13PM EDT2024-04-030.030.020.030.00-252929.69%
QQQ240404P004000002024-03-28 11:01AM EDT2024-04-040.040.030.04-0.01-20.00%41928.61%
QQQ240405P004000002024-03-28 3:26PM EDT2024-04-050.050.040.05-0.01-16.67%2363,91027.74%
QQQ240408P004000002024-03-27 10:22AM EDT2024-04-080.090.060.070.00-115425.00%
QQQ240409P004000002024-03-28 3:56PM EDT2024-04-090.070.070.08-0.01-12.50%210324.46%
QQQ240410P004000002024-03-28 3:22PM EDT2024-04-100.100.100.11-0.03-23.08%4324.61%
QQQ240412P004000002024-03-28 3:58PM EDT2024-04-120.150.150.16-0.01-6.25%1413,22124.34%
QQQ240419P004000002024-03-28 4:14PM EDT2024-04-190.310.300.31+0.01+3.33%6,91442,06422.63%
QQQ240426P004000002024-03-28 3:58PM EDT2024-04-260.470.470.480.00-5446,63321.49%
QQQ240503P004000002024-03-28 3:19PM EDT2024-05-030.690.660.700.00-82584820.90%
QQQ240517P004000002024-03-28 4:01PM EDT2024-05-171.201.171.19+0.04+3.45%96820,47020.11%
QQQ240621P004000002024-03-28 3:49PM EDT2024-06-212.622.672.69+0.02+0.77%98334,34219.43%
QQQ240628P004000002024-03-28 3:40PM EDT2024-06-283.003.013.10-0.23-7.12%861,43119.56%
QQQ240719P004000002024-03-28 4:01PM EDT2024-07-194.053.984.01+0.15+3.85%573,23819.28%
QQQ240920P004000002024-03-28 4:04PM EDT2024-09-206.906.826.92+0.03+0.44%1,41335,99219.12%
QQQ240930P004000002024-03-28 2:57PM EDT2024-09-307.257.287.40-0.38-4.98%1142019.14%
QQQ241018P004000002024-03-28 4:04PM EDT2024-10-188.328.258.35-0.30-3.48%112,53919.27%
QQQ241115P004000002024-03-28 4:00PM EDT2024-11-159.989.759.94+0.06+0.60%172719.59%
QQQ241220P004000002024-03-28 12:10PM EDT2024-12-2011.5211.2811.53+0.14+1.23%7115,37219.63%
QQQ241231P004000002024-03-28 2:48PM EDT2024-12-3111.8011.6411.870.00-1861419.52%
QQQ250117P004000002023-12-26 4:40PM EDT2025-01-1722.850.000.000.00-421,1053.13%
QQQ250321P004000002024-03-26 11:18AM EDT2025-03-2114.5314.3514.86-0.02-0.14%1,0002,90319.34%
QQQ250620P004000002023-12-26 2:25PM EDT2025-06-2028.000.000.000.00-31,4741.56%
QQQ251219P004000002023-12-26 4:34PM EDT2025-12-1932.300.000.000.00-22361.56%
QQQ260116P004000002024-03-28 1:19PM EDT2026-01-1623.5722.6624.03+0.32+1.38%211318.83%
QQQ260618P004000002024-03-05 10:57AM EDT2026-06-1827.3424.0228.730.00-1719.01%
QQQ261218P004000002024-03-28 3:11PM EDT2026-12-1830.8029.1732.34+0.80+2.67%16766718.58%