Italia markets open in 7 hours 13 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
425,07+6,25 (+1,49%)
Alla chiusura: 04:00PM EDT
427,51 +2,44 (+0,57%)
Dopo ore: 07:46PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:420.00
Opzioni d'acquistoper23 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240423C004200002024-04-23 4:13PM EDT2024-04-235.794.507.56+4.73+446.23%14,9808,14151.98%
QQQ240424C004200002024-04-23 4:14PM EDT2024-04-246.196.196.37+4.19+209.50%3,4852,32625.81%
QQQ240425C004200002024-04-23 4:04PM EDT2024-04-257.106.927.16+4.27+150.88%1,58292227.10%
QQQ240426C004200002024-04-23 4:10PM EDT2024-04-267.407.447.64+3.98+116.37%10,3589,58726.49%
QQQ240429C004200002024-04-23 4:00PM EDT2024-04-297.657.868.09+3.72+94.66%1,0871,41622.12%
QQQ240430C004200002024-04-23 4:01PM EDT2024-04-308.108.298.49+3.65+82.02%37071122.41%
QQQ240501C004200002024-04-23 4:08PM EDT2024-05-018.568.859.05+3.60+72.58%25229223.38%
QQQ240502C004200002024-04-23 2:30PM EDT2024-05-029.759.329.50+3.95+68.10%1610123.87%
QQQ240503C004200002024-04-23 3:43PM EDT2024-05-039.639.789.94+3.70+62.39%8572,96724.33%
QQQ240510C004200002024-04-23 3:28PM EDT2024-05-1011.1811.2211.39+3.72+49.87%751,09423.02%
QQQ240517C004200002024-04-23 4:05PM EDT2024-05-1712.7812.6312.81+3.87+43.43%2,94962,56422.83%
QQQ240524C004200002024-04-23 3:59PM EDT2024-05-2413.6614.2214.37+1.83+15.47%25658623.36%
QQQ240531C004200002024-04-23 3:37PM EDT2024-05-3115.0915.1315.30+3.15+26.38%57679122.87%
QQQ240621C004200002024-04-23 3:57PM EDT2024-06-2117.9218.4518.50+3.29+22.49%1,0816,96623.18%
QQQ240628C004200002024-04-23 2:42PM EDT2024-06-2819.2118.8419.19+4.05+26.72%481,06822.90%
QQQ240719C004200002024-04-23 3:59PM EDT2024-07-1921.4021.5321.77+3.60+20.22%1541,53523.12%
QQQ240816C004200002024-04-23 3:49PM EDT2024-08-1625.0525.1125.38+3.34+15.38%7428323.96%
QQQ240920C004200002024-04-23 2:27PM EDT2024-09-2029.5929.2129.50+3.19+12.08%422,29924.82%
QQQ240930C004200002024-04-23 11:27AM EDT2024-09-3029.3829.7530.07+3.38+13.00%116324.55%
QQQ241018C004200002024-04-23 3:47PM EDT2024-10-1831.6531.9132.25+2.05+6.93%5012725.14%
QQQ241115C004200002024-04-23 10:44AM EDT2024-11-1534.8535.3735.79+3.66+11.73%330726.18%
QQQ241220C004200002024-04-23 1:10PM EDT2024-12-2038.7138.9139.42+4.31+12.53%141,15526.88%
QQQ241231C004200002024-04-23 11:31AM EDT2024-12-3139.0539.2839.84+2.70+7.43%34526.59%
QQQ250117C004200002024-04-23 3:59PM EDT2025-01-1740.6540.9741.55+2.45+6.41%361,16126.92%
QQQ250321C004200002024-04-23 1:14PM EDT2025-03-2146.1446.4547.25+2.65+6.09%1,00415027.81%
QQQ250331C004200002024-04-19 10:51AM EDT2025-03-3144.7746.7347.620.00-41227.63%
QQQ250620C004200002024-04-23 2:07PM EDT2025-06-2053.9752.3955.14+4.45+8.99%1015229.04%
QQQ251219C004200002023-12-26 4:40PM EDT2025-12-1958.660.000.000.00-31,1950.00%
QQQ260116C004200002024-04-19 3:21PM EDT2026-01-1662.3065.1170.000.00-26830.54%
QQQ260618C004200002024-04-19 2:01PM EDT2026-06-1872.2574.5079.380.00-52731.29%
QQQ261218C004200002024-04-22 12:26PM EDT2026-12-1886.1784.5089.00+4.95+6.09%514331.79%
Opzioni di venditaper23 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240423P004200002024-04-23 4:11PM EDT2024-04-230.010.000.01-2.57-99.61%120,4936,62410.16%
QQQ240424P004200002024-04-23 4:14PM EDT2024-04-240.330.320.33-3.16-90.54%25,6362,01714.94%
QQQ240425P004200002024-04-23 4:14PM EDT2024-04-250.910.900.95-3.29-78.33%4,2331,02618.19%
QQQ240426P004200002024-04-23 4:14PM EDT2024-04-261.331.331.34-3.32-71.40%22,02623,24318.52%
QQQ240429P004200002024-04-23 4:12PM EDT2024-04-291.821.731.79-3.32-64.59%3,5932,14916.27%
QQQ240430P004200002024-04-23 4:09PM EDT2024-04-302.142.082.16-3.42-61.51%2,5381,50816.91%
QQQ240501P004200002024-04-23 4:13PM EDT2024-05-012.632.572.62-3.13-54.34%29726717.87%
QQQ240502P004200002024-04-23 3:41PM EDT2024-05-023.032.852.97-3.34-52.43%2157518.32%
QQQ240503P004200002024-04-23 4:11PM EDT2024-05-033.303.243.32-3.48-51.33%3,50616,27918.75%
QQQ240510P004200002024-04-23 4:14PM EDT2024-05-104.294.264.29-3.61-45.70%3993,60717.40%
QQQ240517P004200002024-04-23 4:14PM EDT2024-05-175.295.265.30-3.56-40.23%6,95981,00717.15%
QQQ240524P004200002024-04-23 4:03PM EDT2024-05-246.406.296.38-3.40-34.69%1,6131,40617.40%
QQQ240531P004200002024-04-23 4:14PM EDT2024-05-316.976.917.02-3.65-34.37%5431,05216.95%
QQQ240621P004200002024-04-23 4:10PM EDT2024-06-218.998.908.98-3.38-27.32%22,19936,18916.59%
QQQ240628P004200002024-04-23 3:58PM EDT2024-06-2810.039.549.70-3.02-23.14%2421,53016.72%
QQQ240719P004200002024-04-23 4:04PM EDT2024-07-1911.3011.1411.29-3.37-22.97%55211,60816.53%
QQQ240816P004200002024-04-23 3:53PM EDT2024-08-1613.4513.0513.23-2.55-15.94%48665516.47%
QQQ240920P004200002024-04-23 3:36PM EDT2024-09-2015.3515.2215.33-3.02-16.44%1,09714,89616.39%
QQQ240930P004200002024-04-23 4:03PM EDT2024-09-3015.9015.6715.95-3.20-16.75%212,65616.43%
QQQ241018P004200002024-04-23 4:10PM EDT2024-10-1817.0016.8217.10-2.89-14.53%1,0603,48816.56%
QQQ241115P004200002024-04-23 1:28PM EDT2024-11-1519.3518.7119.04-2.85-12.84%72,53616.94%
QQQ241220P004200002024-04-23 1:54PM EDT2024-12-2020.7520.4020.82-3.10-13.00%235,91116.97%
QQQ241231P004200002024-04-23 1:00PM EDT2024-12-3121.1620.7821.20-3.01-12.45%3932316.88%
QQQ250117P004200002024-04-23 1:06PM EDT2025-01-1722.1521.4721.95-2.46-10.00%954,38516.86%
QQQ250321P004200002024-04-22 9:32AM EDT2025-03-2125.5923.8524.46-2.94-10.30%177516.75%
QQQ250331P004200002024-04-22 2:43PM EDT2025-03-3127.0024.0424.790.00-26916.71%
QQQ250620P004200002024-04-23 12:04PM EDT2025-06-2027.9226.9327.60-3.37-10.77%61,46616.59%
QQQ251219P004200002023-12-22 4:51PM EDT2025-12-1941.160.000.000.00-272750.20%
QQQ260116P004200002024-04-17 3:25PM EDT2026-01-1635.0930.5035.370.00-52,61217.09%
QQQ260618P004200002024-04-12 2:28PM EDT2026-06-1834.7734.0039.000.00-13416.82%
QQQ261218P004200002024-04-19 3:51PM EDT2026-12-1845.0038.3342.180.00-130916.33%