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
444,00 -0,01 (-0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:505.00
Opzioni d'acquistoper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240405C005050002024-03-26 2:38PM EDT2024-04-050.010.000.010.00-147929.69%
QQQ240412C005050002024-03-25 4:00PM EDT2024-04-120.010.000.010.00-9915921.49%
QQQ240419C005050002024-03-28 10:28AM EDT2024-04-190.020.010.02-0.01-33.33%248419.14%
QQQ240426C005050002024-03-27 2:44PM EDT2024-04-260.030.020.030.00-208117.29%
QQQ240503C005050002024-03-28 9:53AM EDT2024-05-030.070.050.06-0.05-41.67%611816.80%
QQQ240517C005050002024-03-27 2:49PM EDT2024-05-170.190.180.190.00-321,14416.58%
QQQ240621C005050002024-03-28 2:56PM EDT2024-06-211.040.970.99-0.02-1.89%1381,70417.07%
QQQ240719C005050002024-03-28 3:52PM EDT2024-07-192.001.931.97+0.07+3.63%32,55917.42%
QQQ240920C005050002024-03-28 12:50PM EDT2024-09-205.505.415.45-0.22-3.85%39454319.00%
QQQ241018C005050002024-03-28 9:40AM EDT2024-10-187.287.077.19+0.18+2.54%12,41119.55%
QQQ241115C005050002024-03-28 1:20PM EDT2024-11-159.419.289.42-0.93-8.99%1120.43%
QQQ241220C005050002024-03-25 1:17PM EDT2024-12-2012.6911.7211.910.00-88421.09%
QQQ241231C005050002024-03-25 10:28AM EDT2024-12-3112.5712.0612.42-0.30-2.33%312221.07%
QQQ250117C005050002023-12-26 2:22PM EDT2025-01-177.070.000.000.00-21,0333.13%
QQQ250321C005050002024-03-26 12:21PM EDT2025-03-2118.9317.6218.200.00-221822.37%
QQQ250620C005050002023-12-20 2:56PM EDT2025-06-2013.440.000.000.00-53933.13%
QQQ251219C005050002023-12-20 11:26AM EDT2025-12-1921.300.000.000.00-21081.56%
QQQ260116C005050002023-12-15 11:10AM EDT2026-01-1620.180.000.000.00-34531.56%
QQQ260618C005050002023-11-03 1:23PM EDT2026-06-1817.0920.0024.740.00-1117.54%
Opzioni di venditaper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240405P005050002024-03-18 3:56PM EDT2024-04-0567.4860.6861.100.00--038.48%
QQQ240412P005050002024-03-18 3:57PM EDT2024-04-1267.5760.6861.110.00-1028.47%
QQQ240419P005050002024-03-01 5:13PM EDT2024-04-1959.5560.7061.110.00-7023.54%
QQQ240426P005050002024-03-18 3:57PM EDT2024-04-2667.6160.6961.110.00-1020.51%
QQQ240517P005050002024-03-22 4:02PM EDT2024-05-1758.9360.6561.160.00-7016.41%
QQQ240621P005050002024-03-08 1:02PM EDT2024-06-2162.2060.6461.170.00-2012.75%
QQQ240920P005050002024-03-11 9:41AM EDT2024-09-2067.4960.6561.160.00-1008.86%
QQQ241018P005050002024-03-26 1:11PM EDT2024-10-1859.1760.6361.190.00-418.44%
QQQ241115P005050002024-03-26 1:48PM EDT2024-11-1559.6060.5761.560.00-209.34%
QQQ241220P005050002024-03-27 10:59AM EDT2024-12-2062.3060.9561.950.00-2489.64%
QQQ241231P005050002024-03-25 3:15PM EDT2024-12-3160.3461.1261.960.00-2319.47%
QQQ250117P005050002023-12-18 3:24PM EDT2025-01-1797.060.000.000.00--10.00%
QQQ250620P005050002023-05-26 4:14PM EDT2025-06-20157.00140.00144.810.00-4052.86%
QQQ260116P005050002023-10-26 1:26PM EDT2026-01-16162.08113.00117.990.00--033.37%
QQQ260618P005050002023-12-11 1:14PM EDT2026-06-18110.560.000.000.00--10.00%