Italia markets open in 39 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
431,10+0,04 (+0,01%)
Alla chiusura: 04:00PM EDT
432,56 +1,46 (+0,34%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:420.00
Opzioni d'acquistoper17 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240417C004200002024-04-16 4:10PM EDT2024-04-1711.290.000.000.00-38800.00%
QQQ240418C004200002024-04-16 3:00PM EDT2024-04-1813.130.000.000.00-54600.00%
QQQ240419C004200002024-04-16 3:53PM EDT2024-04-1912.900.000.000.00-1,04400.00%
QQQ240422C004200002024-04-16 3:40PM EDT2024-04-2213.100.000.000.00-500.00%
QQQ240423C004200002024-04-16 2:24PM EDT2024-04-2312.660.000.000.00-1800.00%
QQQ240424C004200002024-04-16 12:23PM EDT2024-04-2414.000.000.000.00-400.00%
QQQ240425C004200002024-04-12 9:54AM EDT2024-04-2523.780.000.000.00-100.00%
QQQ240426C004200002024-04-16 2:09PM EDT2024-04-2616.050.000.000.00-14700.00%
QQQ240503C004200002024-04-16 2:13PM EDT2024-05-0317.310.000.000.00-8400.00%
QQQ240510C004200002024-04-16 2:08PM EDT2024-05-1018.750.000.000.00-3100.00%
QQQ240517C004200002024-04-16 3:58PM EDT2024-05-1718.920.000.000.00-37000.00%
QQQ240524C004200002024-04-16 11:18AM EDT2024-05-2420.290.000.000.00-200.00%
QQQ240531C004200002024-04-16 2:22PM EDT2024-05-3120.930.000.000.00-25200.00%
QQQ240621C004200002024-04-16 4:00PM EDT2024-06-2124.390.000.000.00-12200.00%
QQQ240628C004200002024-04-16 2:45PM EDT2024-06-2825.210.000.000.00-900.00%
QQQ240719C004200002024-04-16 3:58PM EDT2024-07-1927.600.000.000.00-400.00%
QQQ240816C004200002024-04-16 12:52PM EDT2024-08-1631.940.000.000.00-100.00%
QQQ240920C004200002024-04-16 2:10PM EDT2024-09-2036.750.000.000.00-600.00%
QQQ240930C004200002024-04-15 2:01PM EDT2024-09-3036.250.000.000.00-100.00%
QQQ241018C004200002024-04-15 2:39PM EDT2024-10-1838.520.000.000.00-100.00%
QQQ241115C004200002024-04-15 2:30PM EDT2024-11-1541.780.000.000.00-300.00%
QQQ241220C004200002024-04-16 2:05PM EDT2024-12-2045.560.000.000.00-1100.00%
QQQ241231C004200002024-04-10 11:28AM EDT2024-12-3149.600.000.000.00-2400.00%
QQQ250117C004200002024-04-16 2:33PM EDT2025-01-1747.090.000.000.00-100.00%
QQQ250321C004200002024-04-16 9:44AM EDT2025-03-2152.690.000.000.00-200.00%
QQQ250331C004200002024-04-01 2:46PM EDT2025-03-3162.970.000.000.00--00.00%
QQQ250620C004200002024-04-16 3:59PM EDT2025-06-2059.570.000.000.00-2000.00%
QQQ251219C004200002023-12-26 4:40PM EDT2025-12-1958.660.000.000.00-31,1950.00%
QQQ260116C004200002024-04-15 1:28PM EDT2026-01-1676.000.000.000.00-300.00%
QQQ260618C004200002024-03-05 11:16AM EDT2026-06-1885.0088.6391.970.00-42334.86%
QQQ261218C004200002024-04-16 2:28PM EDT2026-12-1893.200.000.000.00-2300.00%
Opzioni di venditaper17 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240417P004200002024-04-16 4:14PM EDT2024-04-170.080.000.000.00-11,883012.50%
QQQ240418P004200002024-04-16 4:14PM EDT2024-04-180.320.000.000.00-10,03406.25%
QQQ240419P004200002024-04-16 4:14PM EDT2024-04-190.570.000.000.00-15,85406.25%
QQQ240422P004200002024-04-16 4:13PM EDT2024-04-220.910.000.000.00-1,21906.25%
QQQ240423P004200002024-04-16 3:57PM EDT2024-04-231.200.000.000.00-30403.13%
QQQ240424P004200002024-04-16 3:59PM EDT2024-04-241.600.000.000.00-45903.13%
QQQ240425P004200002024-04-16 3:59PM EDT2024-04-251.940.000.000.00-34203.13%
QQQ240426P004200002024-04-16 4:04PM EDT2024-04-262.230.000.000.00-2,26803.13%
QQQ240503P004200002024-04-16 4:08PM EDT2024-05-033.690.000.000.00-3,61003.13%
QQQ240510P004200002024-04-16 3:46PM EDT2024-05-104.330.000.000.00-38903.13%
QQQ240517P004200002024-04-16 4:04PM EDT2024-05-175.480.000.000.00-4,23401.56%
QQQ240524P004200002024-04-16 4:05PM EDT2024-05-246.370.000.000.00-15101.56%
QQQ240531P004200002024-04-16 4:04PM EDT2024-05-316.980.000.000.00-63101.56%
QQQ240621P004200002024-04-16 4:03PM EDT2024-06-219.000.000.000.00-1,88201.56%
QQQ240628P004200002024-04-16 3:56PM EDT2024-06-289.420.000.000.00-6901.56%
QQQ240719P004200002024-04-16 3:56PM EDT2024-07-1910.980.000.000.00-51701.56%
QQQ240816P004200002024-04-16 3:35PM EDT2024-08-1613.050.000.000.00-6700.78%
QQQ240920P004200002024-04-16 3:40PM EDT2024-09-2015.020.000.000.00-21300.78%
QQQ240930P004200002024-04-15 4:04PM EDT2024-09-3016.200.000.000.00-1900.78%
QQQ241018P004200002024-04-16 2:45PM EDT2024-10-1816.910.000.000.00-3900.78%
QQQ241115P004200002024-04-16 2:10PM EDT2024-11-1518.150.000.000.00-1100.78%
QQQ241220P004200002024-04-16 9:38AM EDT2024-12-2021.340.000.000.00-200.78%
QQQ241231P004200002024-04-15 3:53PM EDT2024-12-3121.150.000.000.00-1800.78%
QQQ250117P004200002024-04-16 4:02PM EDT2025-01-1721.580.000.000.00-1100.78%
QQQ250321P004200002024-04-15 1:45PM EDT2025-03-2123.850.000.000.00-1200.78%
QQQ250331P004200002024-04-10 11:32AM EDT2025-03-3121.560.000.000.00-100.78%
QQQ250620P004200002024-04-16 3:59PM EDT2025-06-2027.210.000.000.00-2100.39%
QQQ251219P004200002023-12-22 4:51PM EDT2025-12-1941.160.000.000.00-272750.39%
QQQ260116P004200002024-04-16 3:32PM EDT2026-01-1632.480.000.000.00-2,53800.39%
QQQ260618P004200002024-04-12 2:28PM EDT2026-06-1834.770.000.000.00-100.39%
QQQ261218P004200002024-04-15 9:54AM EDT2026-12-1837.160.000.000.00-100.39%