Italia markets open in 7 hours 26 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
427,32-3,25 (-0,75%)
Alla chiusura: 04:00PM EST
426,35 -0,97 (-0,23%)
Dopo ore: 07:34PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:440.00
Opzioni d'acquistoper21 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240221C004400002024-02-20 4:14PM EST2024-02-210.070.070.08-0.20-74.07%10,4541,16829.79%
QQQ240222C004400002024-02-20 4:14PM EST2024-02-220.310.300.31-0.35-53.03%1,3182,43027.74%
QQQ240223C004400002024-02-20 4:13PM EST2024-02-230.470.450.47-0.35-42.68%13,4298,04925.20%
QQQ240226C004400002024-02-20 4:14PM EST2024-02-260.610.610.63-0.48-44.04%1,07748319.35%
QQQ240227C004400002024-02-20 4:04PM EST2024-02-270.810.750.77-0.52-39.10%1,05663419.03%
QQQ240228C004400002024-02-20 3:32PM EST2024-02-280.840.900.92-0.62-42.47%39768218.85%
QQQ240229C004400002024-02-20 4:06PM EST2024-02-291.121.091.12-0.69-38.12%30028819.01%
QQQ240301C004400002024-02-20 4:14PM EST2024-03-011.271.271.29-0.67-34.54%3,12114,85718.97%
QQQ240308C004400002024-02-20 4:11PM EST2024-03-082.292.262.29-0.90-28.21%1,0011,01818.32%
QQQ240315C004400002024-02-20 4:14PM EST2024-03-153.173.153.18-1.08-25.41%5,61461,12117.96%
QQQ240322C004400002024-02-20 4:06PM EST2024-03-223.953.923.96-1.24-23.89%33882517.65%
QQQ240328C004400002024-02-20 4:03PM EST2024-03-284.804.624.67-1.25-20.66%3261,09917.65%
QQQ240419C004400002024-02-20 4:05PM EST2024-04-197.407.267.30-1.41-16.00%71512,07518.17%
QQQ240517C004400002024-02-20 4:12PM EST2024-05-1710.7410.6810.76-1.95-15.37%5942,40419.33%
QQQ240621C004400002024-02-20 3:56PM EST2024-06-2114.6014.4814.59-2.55-14.87%9110,13720.31%
QQQ240628C004400002024-02-20 4:07PM EST2024-06-2815.0314.9115.03-2.53-14.41%7264920.19%
QQQ240719C004400002024-02-20 12:29PM EST2024-07-1915.8517.0017.12-3.21-16.84%4329920.66%
QQQ240920C004400002024-02-20 2:48PM EST2024-09-2023.3423.3223.55-3.02-11.46%4653,48722.31%
QQQ240930C004400002024-02-20 2:27PM EST2024-09-3023.3623.7224.06-3.96-14.49%126822.19%
QQQ241018C004400002024-02-20 11:28AM EST2024-10-1825.8725.6325.92-7.11-21.56%810122.69%
QQQ241115C004400002024-02-20 10:31AM EST2024-11-1528.8528.6729.00-4.14-12.55%1485223.58%
QQQ241220C004400002024-02-20 12:15PM EST2024-12-2030.7831.7532.23-5.36-14.83%198,45624.26%
QQQ241231C004400002024-02-16 11:10AM EST2024-12-3136.5032.0932.590.00-34324.06%
QQQ250117C004400002024-02-20 1:53PM EST2025-01-1733.0033.5934.04-5.40-14.06%36792724.33%
QQQ250620C004400002024-02-20 1:20PM EST2025-06-2044.4143.9246.63-3.69-7.67%11,03926.51%
QQQ251219C004400002023-12-22 2:25PM EST2025-12-1944.840.000.000.00-69180.39%
QQQ260116C004400002024-02-16 2:58PM EST2026-01-1661.6155.3060.000.00-77327.85%
QQQ260618C004400002024-02-15 12:48PM EST2026-06-1870.9064.0068.450.00-1628.49%
QQQ261218C004400002024-02-13 3:07PM EST2026-12-1876.0072.5077.460.00-74229.03%
Opzioni Putper21 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240221P004400002024-02-20 4:08PM EST2024-02-2113.3313.3513.49+3.79+39.73%11711551.17%
QQQ240222P004400002024-02-20 1:40PM EST2024-02-2215.1013.5013.66+7.88+109.14%19925738.50%
QQQ240223P004400002024-02-20 3:56PM EST2024-02-2313.5313.5613.75+2.93+27.64%612,40632.40%
QQQ240226P004400002024-02-20 3:34PM EST2024-02-2614.6113.6213.85+5.81+66.02%1847023.65%
QQQ240227P004400002024-02-16 11:19AM EST2024-02-278.2113.7014.010.00-62722.93%
QQQ240228P004400002024-02-20 4:02PM EST2024-02-2813.3213.7914.04+4.92+58.57%442821.63%
QQQ240229P004400002024-02-20 11:36AM EST2024-02-2915.2513.8714.22+5.91+63.28%272621.38%
QQQ240301P004400002024-02-20 4:12PM EST2024-03-0114.0513.9514.30+3.05+27.73%5256320.69%
QQQ240308P004400002024-02-20 11:27AM EST2024-03-0815.0814.5314.88+3.02+25.04%861418.01%
QQQ240315P004400002024-02-20 3:35PM EST2024-03-1515.2515.0715.33+2.40+18.68%3,6442,68116.47%
QQQ240322P004400002024-02-20 11:56AM EST2024-03-2217.0915.8716.07+3.77+28.30%13728616.32%
QQQ240328P004400002024-02-20 12:45PM EST2024-03-2817.7916.2516.49+3.77+26.89%2617115.85%
QQQ240419P004400002024-02-20 3:42PM EST2024-04-1918.1917.7818.00+2.44+15.49%1982,29715.05%
QQQ240517P004400002024-02-20 1:51PM EST2024-05-1720.7019.5819.81+3.20+18.29%6632714.76%
QQQ240621P004400002024-02-20 3:37PM EST2024-06-2122.1021.4621.69+2.33+11.79%1953,95814.49%
QQQ240628P004400002024-02-20 3:11PM EST2024-06-2821.8521.8622.10+1.85+9.25%6730514.51%
QQQ240719P004400002024-02-20 3:10PM EST2024-07-1923.0022.9523.21+3.23+16.34%537414.52%
QQQ240920P004400002024-02-20 3:56PM EST2024-09-2026.0025.9526.21+1.82+7.53%5313,25014.55%
QQQ240930P004400002024-02-20 12:48PM EST2024-09-3027.7526.2726.63+3.96+16.65%105714.55%
QQQ241018P004400002024-02-15 12:52PM EST2024-10-1824.3527.1827.540.00-1130414.66%
QQQ241115P004400002024-02-16 3:53PM EST2024-11-1527.5028.6929.110.00-2814.97%
QQQ241220P004400002024-02-15 11:08AM EST2024-12-2028.1330.1530.670.00-41,52315.10%
QQQ241231P004400002024-02-07 10:57AM EST2024-12-3127.9430.3830.970.00-101615.02%
QQQ250117P004400002024-02-20 11:06AM EST2025-01-1731.5931.0031.60+2.24+7.63%1033715.03%
QQQ250620P004400002024-02-20 11:08AM EST2025-06-2037.2235.5336.97+3.97+11.94%71,00715.17%
QQQ251219P004400002024-02-13 1:19PM EST2025-12-1940.1540.4742.400.00-31215.30%
QQQ260116P004400002024-02-15 12:14PM EST2026-01-1639.4039.5044.390.00-202715.84%
QQQ260618P004400002024-02-07 4:00PM EST2026-06-1843.3042.5047.390.00-1215.50%
QQQ261218P004400002024-02-20 10:21AM EST2026-12-1848.9746.0050.73+4.22+9.43%1815.23%