Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
294,61+9,76 (+3,43%)
Alla chiusura: 04:00PM EDT
294,70 +0,09 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:200.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220701C002000002022-06-24 3:08PM EDT2022-07-0192.7093.9294.32+12.28+15.27%2020.00%
QQQ220715C002000002022-06-24 3:45PM EDT2022-07-1593.2594.0694.49+12.09+14.90%53170.00%
QQQ220722C002000002022-06-15 12:48PM EDT2022-07-2280.6094.1794.610.00--60.00%
QQQ220819C002000002022-06-23 9:55AM EDT2022-08-1982.6694.7895.350.00-12350.46%
QQQ220916C002000002022-06-24 2:29PM EDT2022-09-1694.1095.6796.27+10.60+12.69%1185450.44%
QQQ221021C002000002022-06-22 2:51PM EDT2022-10-2186.1496.4797.140.00-2248.83%
QQQ221118C002000002022-06-15 3:34PM EDT2022-11-1896.6097.5598.39+6.25+6.92%1148.82%
QQQ221216C002000002022-06-24 12:21PM EDT2022-12-1696.8098.5499.51+6.92+7.70%1428,16648.24%
QQQ230120C002000002022-06-24 3:28PM EDT2023-01-2098.2299.33100.40+7.99+8.86%2797846.36%
QQQ230317C002000002022-06-14 2:32PM EDT2023-03-1785.78101.31102.660.00-243345.97%
QQQ230616C002000002022-06-21 1:55PM EDT2023-06-1693.80103.87105.510.00-107544.38%
QQQ231215C002000002022-06-17 3:10PM EDT2023-12-1591.04108.49110.970.00-315442.74%
QQQ240119C002000002022-06-24 3:38PM EDT2024-01-19108.20108.79111.37+10.05+10.24%2335841.87%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220701P002000002022-06-24 3:42PM EDT2022-07-010.010.000.010.00-1056887.50%
QQQ220708P002000002022-06-24 3:37PM EDT2022-07-080.020.010.03-0.02-50.00%311268.75%
QQQ220715P002000002022-06-24 12:17PM EDT2022-07-150.060.060.07-0.04-40.00%2695,44963.48%
QQQ220718P002000002022-06-24 3:43PM EDT2022-07-180.070.060.08-0.11-61.11%31459.96%
QQQ220720P002000002022-06-23 9:31AM EDT2022-07-200.150.080.100.00-1359.28%
QQQ220722P002000002022-06-24 4:09PM EDT2022-07-220.120.110.13-0.06-33.33%13526259.18%
QQQ220729P002000002022-06-24 3:05PM EDT2022-07-290.210.170.23-0.09-30.00%2214056.54%
QQQ220819P002000002022-06-24 4:14PM EDT2022-08-190.520.510.52-0.24-31.58%38017,49151.56%
QQQ220916P002000002022-06-24 3:58PM EDT2022-09-161.051.041.07-0.39-27.08%76117,48948.07%
QQQ220930P002000002022-06-24 2:07PM EDT2022-09-301.411.351.40-0.57-28.79%717047.02%
QQQ221021P002000002022-06-24 4:01PM EDT2022-10-211.781.781.85-0.56-23.93%7649045.36%
QQQ221118P002000002022-06-24 12:13PM EDT2022-11-182.512.382.56-0.75-23.01%12324444.09%
QQQ221216P002000002022-06-24 3:48PM EDT2022-12-163.052.953.08-0.66-17.79%22753,58642.37%
QQQ221230P002000002022-06-24 2:35PM EDT2022-12-303.323.213.39-0.63-15.95%41441.82%
QQQ230120P002000002022-06-24 3:50PM EDT2023-01-203.693.613.78-0.76-17.08%10612,74340.88%
QQQ230317P002000002022-06-24 3:53PM EDT2023-03-174.694.654.81-0.84-15.19%1236,97038.93%
QQQ230331P002000002022-06-24 3:53PM EDT2023-03-314.874.655.03-0.81-14.26%2019738.46%
QQQ230616P002000002022-06-24 2:40PM EDT2023-06-166.105.756.28-1.17-16.09%59,43836.52%
QQQ231215P002000002022-06-24 10:06AM EDT2023-12-158.517.938.65-0.75-8.10%16,22633.16%
QQQ240119P002000002022-06-24 4:07PM EDT2024-01-198.458.258.96-1.10-11.52%46,26932.54%