Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
330,39+6,31 (+1,95%)
Alla chiusura: 04:00PM EDT
330,70 +0,31 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:210.00
Opzioni d'acquistoper15 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220815C002100002022-07-18 9:33AM EDT2022-08-1585.40120.09120.480.00-11343.75%
QQQ220819C002100002022-08-10 3:11PM EDT2022-08-19114.90120.15120.520.00-1047160.55%
QQQ220916C002100002022-08-08 11:33AM EDT2022-09-16114.13120.51120.950.00-1021770.95%
QQQ220930C002100002022-07-20 12:04PM EDT2022-09-3094.97120.54121.060.00-16261.08%
QQQ221021C002100002022-08-05 12:56PM EDT2022-10-21111.95120.67121.240.00-1353.39%
QQQ221118C002100002022-07-20 12:04PM EDT2022-11-1896.58121.39122.070.00-1252.44%
QQQ221216C002100002022-08-12 10:36AM EDT2022-12-16119.59122.18123.07+5.76+5.06%115,13651.40%
QQQ221230C002100002022-08-11 10:39AM EDT2022-12-30121.76122.36123.240.00-15551.56%
QQQ230120C002100002022-08-12 11:42AM EDT2023-01-20121.18123.10123.73+1.50+1.25%1029249.94%
QQQ230317C002100002022-08-08 11:42AM EDT2023-03-17117.87125.18126.230.00-7750.01%
QQQ230331C002100002022-07-29 12:00PM EDT2023-03-31108.98125.10126.550.00-2349.24%
QQQ230616C002100002022-08-12 11:42AM EDT2023-06-16126.37127.89129.32+34.67+37.81%103047.94%
QQQ230630C002100002022-08-08 11:18AM EDT2023-06-30121.82127.99129.500.00-2247.20%
QQQ231215C002100002022-08-09 9:34AM EDT2023-12-15122.42133.01135.130.00-15345.62%
QQQ240119C002100002022-07-29 12:53PM EDT2024-01-19118.05133.52135.880.00-23544.95%
QQQ240621C002100002022-08-03 1:50PM EDT2024-06-21131.28137.03140.430.00-1144.06%
Opzioni Putper15 agosto 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220815P002100002022-07-29 2:56PM EDT2022-08-150.010.000.010.00-860852262.50%
QQQ220817P002100002022-08-01 2:24PM EDT2022-08-170.010.000.010.00-1526150.00%
QQQ220819P002100002022-08-11 10:35AM EDT2022-08-190.010.000.000.00-165,75450.00%
QQQ220826P002100002022-08-12 2:58PM EDT2022-08-260.010.000.010.00-313875.00%
QQQ220902P002100002022-07-28 2:05PM EDT2022-09-020.090.000.020.00--264.06%
QQQ220909P002100002022-08-02 2:12PM EDT2022-09-090.110.020.030.00-62659.38%
QQQ220916P002100002022-08-12 11:37AM EDT2022-09-160.050.050.06-0.03-37.50%712,79856.84%
QQQ220923P002100002022-08-12 11:29AM EDT2022-09-230.070.070.10-0.03-30.00%12454.10%
QQQ220930P002100002022-08-12 3:10PM EDT2022-09-300.120.110.140.00-2043752.15%
QQQ221021P002100002022-08-11 3:36PM EDT2022-10-210.320.260.280.00-391,58648.10%
QQQ221118P002100002022-08-12 1:21PM EDT2022-11-180.610.570.62-0.06-8.96%125,76045.68%
QQQ221216P002100002022-08-12 2:24PM EDT2022-12-161.011.001.02-0.14-12.17%1220,92843.84%
QQQ221230P002100002022-08-12 9:32AM EDT2022-12-301.311.121.25+0.04+3.15%2041943.19%
QQQ230120P002100002022-08-12 3:59PM EDT2023-01-201.531.481.55-0.10-6.13%466,39541.99%
QQQ230317P002100002022-08-12 3:17PM EDT2023-03-172.432.342.47-0.36-12.90%2711,42839.97%
QQQ230331P002100002022-08-08 10:02AM EDT2023-03-313.002.602.740.00-128139.67%
QQQ230616P002100002022-08-12 10:30AM EDT2023-06-164.123.774.04-0.07-1.67%104,89937.84%
QQQ230630P002100002022-08-10 2:25PM EDT2023-06-304.363.924.220.00-122,60237.43%
QQQ231215P002100002022-08-11 10:36AM EDT2023-12-156.656.266.760.00-12,32434.72%
QQQ240119P002100002022-08-08 3:42PM EDT2024-01-197.806.617.090.00-12,25434.05%
QQQ240621P002100002022-08-08 11:21AM EDT2024-06-218.918.038.810.00-22632.11%