Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
439,00+3,73 (+0,86%)
Alla chiusura: 04:00PM EST
439,03 +0,03 (+0,01%)
Dopo ore: 05:33PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:410.00
Opzioni d'acquistoper29 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240229C004100002024-02-29 3:59PM EST2024-02-2929.9127.5331.00+4.61+18.22%5117474.41%
QQQ240301C004100002024-02-29 3:08PM EST2024-03-0128.2928.9429.20+3.35+13.43%2671650.00%
QQQ240304C004100002024-02-29 3:58PM EST2024-03-0430.0328.8529.32+3.60+13.62%85934.52%
QQQ240305C004100002024-02-27 3:57PM EST2024-03-0528.0728.9329.400.00-14932.96%
QQQ240306C004100002024-02-28 9:39AM EST2024-03-0626.3529.0329.470.00-38731.57%
QQQ240308C004100002024-02-29 1:16PM EST2024-03-0829.3629.4429.69+1.03+3.64%5115430.37%
QQQ240315C004100002024-02-29 3:56PM EST2024-03-1531.2830.2530.42+4.70+17.68%9420,00727.56%
QQQ240322C004100002024-02-29 11:39AM EST2024-03-2230.8530.4830.83+2.56+9.05%489524.84%
QQQ240328C004100002024-02-29 4:05PM EST2024-03-2830.9731.1231.48+2.98+10.65%1011224.46%
QQQ240405C004100002024-02-29 1:01PM EST2024-04-0531.7431.9732.31+1.56+5.17%81024.05%
QQQ240419C004100002024-02-29 3:40PM EST2024-04-1933.8433.6433.87+3.00+9.73%271,75823.95%
QQQ240517C004100002024-02-29 1:10PM EST2024-05-1736.7037.0537.34+2.85+8.42%3535924.77%
QQQ240621C004100002024-02-29 4:12PM EST2024-06-2141.1040.9541.25+2.88+7.54%124,01925.40%
QQQ240628C004100002024-02-27 10:05AM EST2024-06-2840.9041.2841.58+0.70+1.74%613425.03%
QQQ240719C004100002024-02-28 10:42AM EST2024-07-1940.7743.3543.660.00-311025.29%
QQQ240920C004100002024-02-27 9:33AM EST2024-09-2049.6049.8950.270.00-71,48226.68%
QQQ240930C004100002024-02-28 10:19AM EST2024-09-3047.7250.2650.690.00-22326.40%
QQQ241018C004100002024-02-16 9:39AM EST2024-10-1850.4552.1052.550.00-21126.82%
QQQ241115C004100002024-02-22 10:26AM EST2024-11-1553.2355.1355.590.00-120127.58%
QQQ241220C004100002024-02-23 11:27AM EST2024-12-2058.0958.3358.950.00-229328.20%
QQQ241231C004100002024-02-23 3:32PM EST2024-12-3157.5058.5559.250.00-13227.90%
QQQ250117C004100002024-02-29 10:50AM EST2025-01-1760.5659.9560.66+2.66+4.59%49128.08%
QQQ250620C004100002023-12-22 11:38AM EST2025-06-2053.250.000.000.00-11,5440.00%
QQQ251219C004100002023-12-26 1:34PM EST2025-12-1963.940.000.000.00-41110.00%
QQQ260116C004100002024-02-28 2:42PM EST2026-01-1681.1181.5486.500.00-17530.79%
QQQ260618C004100002024-02-07 3:27PM EST2026-06-1886.6590.0094.740.00-31431.17%
QQQ261218C004100002024-02-28 4:00PM EST2026-12-1898.7698.86103.500.00-21431.46%
Opzioni Putper29 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240229P004100002024-02-29 9:30AM EST2024-02-290.010.000.01-0.01-50.00%31,56547.66%
QQQ240301P004100002024-02-29 4:02PM EST2024-03-010.010.000.00-0.01-50.00%71720,07425.00%
QQQ240304P004100002024-02-29 2:28PM EST2024-03-040.020.010.02-0.02-50.00%10549723.05%
QQQ240305P004100002024-02-29 2:20PM EST2024-03-050.030.020.03-0.05-62.50%12678121.97%
QQQ240306P004100002024-02-29 2:14PM EST2024-03-060.040.040.05-0.11-73.33%50486421.68%
QQQ240307P004100002024-02-29 3:50PM EST2024-03-070.070.060.07-0.13-65.00%56427221.19%
QQQ240308P004100002024-02-29 4:12PM EST2024-03-080.120.110.12-0.16-57.14%73817,37821.68%
QQQ240311P004100002024-02-29 3:48PM EST2024-03-110.180.160.17-0.14-43.75%677719.87%
QQQ240315P004100002024-02-29 4:00PM EST2024-03-150.420.400.41-0.28-40.00%1,73364,22920.29%
QQQ240322P004100002024-02-29 4:07PM EST2024-03-220.840.810.83-0.43-33.86%3321,43619.89%
QQQ240328P004100002024-02-29 4:05PM EST2024-03-281.161.111.13-0.37-24.18%86812,87419.20%
QQQ240405P004100002024-02-29 4:04PM EST2024-04-051.541.501.53-0.43-21.83%16834518.54%
QQQ240419P004100002024-02-29 4:09PM EST2024-04-192.302.292.31-0.73-24.09%6,48414,76518.01%
QQQ240517P004100002024-02-29 4:04PM EST2024-05-174.053.984.02-0.85-17.35%93313,88217.77%
QQQ240621P004100002024-02-29 2:23PM EST2024-06-215.795.905.95-1.12-16.21%2,74021,40417.52%
QQQ240628P004100002024-02-29 4:12PM EST2024-06-286.326.316.41-0.32-4.82%2035417.61%
QQQ240719P004100002024-02-29 3:56PM EST2024-07-197.277.407.49-0.99-11.99%1025717.52%
QQQ240920P004100002024-02-29 4:00PM EST2024-09-2010.5810.4910.60-0.90-7.84%352,39417.47%
QQQ240930P004100002024-02-29 4:02PM EST2024-09-3011.0310.8911.12-0.56-4.83%8112617.52%
QQQ241018P004100002024-02-28 10:34AM EST2024-10-1812.8111.8312.080.00-33055317.64%
QQQ241115P004100002024-02-29 4:02PM EST2024-11-1513.3813.3713.71-0.53-3.81%232417.94%
QQQ241220P004100002024-02-29 11:59AM EST2024-12-2015.7814.9115.22+0.08+0.51%6022,01317.94%
QQQ241231P004100002024-02-28 10:11AM EST2024-12-3116.0815.1315.550.00-29517.85%
QQQ250117P004100002024-02-29 4:11PM EST2025-01-1715.7915.7916.18-1.00-5.96%4786,91117.81%
QQQ250620P004100002023-12-26 9:55AM EST2025-06-2031.730.000.000.00-19041.56%
QQQ251219P004100002023-12-22 9:52AM EST2025-12-1936.950.000.000.00-11550.78%
QQQ260116P004100002024-02-14 9:53AM EST2026-01-1628.7624.5029.000.00-12518.10%
QQQ260618P004100002024-02-09 10:31AM EST2026-06-1831.0027.5032.500.00-1117.79%
QQQ261218P004100002024-02-27 2:25PM EST2026-12-1833.9431.0036.000.00-3317.41%