Italia markets open in 1 hour 47 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
292,45-2,16 (-0,73%)
Alla chiusura: 04:00PM EDT
293,05 +0,60 (+0,21%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:215.00
Opzioni d'acquistoper29 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220630C002150002022-06-14 9:42AM EDT2022-06-3061.080.000.000.00-200.00%
QQQ220715C002150002022-06-24 3:58PM EDT2022-07-1579.640.000.000.00-2900.00%
QQQ220819C002150002022-06-24 1:54PM EDT2022-08-1977.920.000.000.00-700.00%
QQQ220916C002150002022-06-17 1:57PM EDT2022-09-1664.720.000.000.00-2500.00%
QQQ221021C002150002022-06-24 2:13PM EDT2022-10-2180.480.000.000.00-100.00%
QQQ221216C002150002022-05-17 12:39PM EDT2022-12-1695.1765.8867.010.00-61010.00%
QQQ221230C002150002022-05-27 12:39PM EDT2022-12-3097.3584.9886.850.00-7349.69%
QQQ230120C002150002022-06-16 2:41PM EDT2023-01-2066.630.000.000.00-100.00%
QQQ230317C002150002022-04-18 12:04AM EDT2023-03-17136.6599.46100.960.00--1562.50%
QQQ230616C002150002022-06-16 2:48PM EDT2023-06-1671.970.000.000.00-1000.00%
QQQ231215C002150002022-03-30 10:57AM EDT2023-12-15166.11114.80117.270.00-6859.29%
QQQ240119C002150002022-06-24 10:09AM EDT2024-01-1997.280.000.000.00-400.00%
Opzioni Putper29 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220629P002150002022-06-22 1:14PM EDT2022-06-290.020.000.000.00-24050.00%
QQQ220630P002150002022-06-23 2:25PM EDT2022-06-300.030.000.000.00-3050.00%
QQQ220701P002150002022-06-23 9:46AM EDT2022-07-010.040.000.000.00-6050.00%
QQQ220705P002150002022-06-23 2:07PM EDT2022-07-050.050.000.000.00-79050.00%
QQQ220708P002150002022-06-27 1:35PM EDT2022-07-080.030.000.000.00-4025.00%
QQQ220711P002150002022-06-27 12:44PM EDT2022-07-110.040.000.000.00-150025.00%
QQQ220713P002150002022-06-27 10:26AM EDT2022-07-130.070.000.000.00-75025.00%
QQQ220715P002150002022-06-27 3:23PM EDT2022-07-150.120.000.000.00-55025.00%
QQQ220718P002150002022-06-22 1:35PM EDT2022-07-180.290.000.000.00--025.00%
QQQ220720P002150002022-06-21 11:52AM EDT2022-07-200.380.000.000.00-5025.00%
QQQ220722P002150002022-06-24 11:49AM EDT2022-07-220.240.000.000.00-7025.00%
QQQ220725P002150002022-06-24 1:12PM EDT2022-07-250.240.000.000.00-1025.00%
QQQ220727P002150002022-06-24 1:12PM EDT2022-07-270.310.000.000.00-1025.00%
QQQ220729P002150002022-06-27 12:13PM EDT2022-07-290.310.000.000.00-65025.00%
QQQ220819P002150002022-06-27 3:36PM EDT2022-08-190.830.000.000.00-4012.50%
QQQ220916P002150002022-06-27 3:19PM EDT2022-09-161.580.000.000.00-86012.50%
QQQ220930P002150002022-06-27 10:25AM EDT2022-09-302.090.000.000.00-10012.50%
QQQ221021P002150002022-06-27 1:38PM EDT2022-10-212.670.000.000.00-1012.50%
QQQ221118P002150002022-06-27 1:29PM EDT2022-11-183.510.000.000.00-4012.50%
QQQ221216P002150002022-06-27 10:22AM EDT2022-12-164.310.000.000.00-1012.50%
QQQ221230P002150002022-06-24 4:00PM EDT2022-12-304.640.000.000.00-106.25%
QQQ230120P002150002022-06-27 1:52PM EDT2023-01-205.160.000.000.00-1606.25%
QQQ230317P002150002022-06-27 9:42AM EDT2023-03-176.430.000.000.00-106.25%
QQQ230331P002150002022-06-27 9:30AM EDT2023-03-316.340.000.000.00-206.25%
QQQ230616P002150002022-06-24 9:47AM EDT2023-06-168.580.000.000.00-306.25%
QQQ231215P002150002022-06-27 1:48PM EDT2023-12-1510.860.000.000.00-206.25%
QQQ240119P002150002022-06-27 1:51PM EDT2024-01-1911.200.000.000.00-5706.25%