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:220.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220715C002200002022-06-10 9:56AM EDT2022-07-1572.0074.1374.800.00-101956.40%
QQQ220718C002200002022-06-17 9:52AM EDT2022-07-1856.2074.0774.640.00-1142.19%
QQQ220720C002200002022-06-17 10:50AM EDT2022-07-2052.4073.9574.930.00-1154.79%
QQQ220819C002200002022-06-24 11:53AM EDT2022-08-1975.6875.3876.00+11.11+17.21%43349.22%
QQQ220916C002200002022-06-10 3:27PM EDT2022-09-1674.7076.5977.250.00-23047.03%
QQQ220930C002200002022-06-15 3:21PM EDT2022-09-3067.8677.0778.060.00--546.91%
QQQ221021C002200002022-06-14 9:52AM EDT2022-10-2161.9077.8378.960.00--145.64%
QQQ221216C002200002022-05-24 12:00PM EDT2022-12-1674.2472.1172.980.00-27690.00%
QQQ221230C002200002022-06-13 10:21AM EDT2022-12-3068.2280.8782.140.00--543.60%
QQQ230120C002200002022-06-22 12:36PM EDT2023-01-2072.1981.6882.600.00-322042.28%
QQQ230317C002200002022-06-14 1:43PM EDT2023-03-1769.9084.0485.370.00-4711142.25%
QQQ230616C002200002022-06-23 3:56PM EDT2023-06-1680.1986.4090.130.00-21642.85%
QQQ231215C002200002022-05-20 2:15PM EDT2023-12-1583.7575.7580.060.00-76,10323.03%
QQQ240119C002200002022-06-24 2:06PM EDT2024-01-1991.8992.3096.50+6.47+7.57%535040.06%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627P002200002022-06-23 10:45AM EDT2022-06-270.010.000.010.00-1269103.13%
QQQ220629P002200002022-06-23 2:10PM EDT2022-06-290.020.000.010.00-541178.13%
QQQ220630P002200002022-06-23 3:13PM EDT2022-06-300.010.000.020.00-573276.56%
QQQ220701P002200002022-06-24 3:52PM EDT2022-07-010.020.010.02-0.01-33.33%3155873.44%
QQQ220706P002200002022-06-24 1:46PM EDT2022-07-060.030.020.04-0.03-50.00%31259.77%
QQQ220708P002200002022-06-24 11:49AM EDT2022-07-080.060.040.06-0.05-45.45%716558.59%
QQQ220711P002200002022-06-23 12:36PM EDT2022-07-110.140.060.080.00-222355.08%
QQQ220715P002200002022-06-24 4:01PM EDT2022-07-150.150.130.15-0.09-37.50%39310,17454.10%
QQQ220718P002200002022-06-24 1:03PM EDT2022-07-180.180.160.18-0.13-41.94%412951.95%
QQQ220722P002200002022-06-24 1:12PM EDT2022-07-220.270.260.28-0.16-37.21%917151.47%
QQQ220729P002200002022-06-24 4:06PM EDT2022-07-290.420.400.46-0.27-39.13%9514150.17%
QQQ220819P002200002022-06-24 3:58PM EDT2022-08-191.041.021.06-0.49-32.03%4498,57146.45%
QQQ220916P002200002022-06-24 4:02PM EDT2022-09-161.911.891.94-0.72-27.38%22711,95243.48%
QQQ220930P002200002022-06-24 4:05PM EDT2022-09-302.442.402.47-0.88-26.51%11446342.80%
QQQ221021P002200002022-06-24 3:31PM EDT2022-10-213.133.093.16-0.97-23.66%1233,85841.54%
QQQ221118P002200002022-06-24 12:00PM EDT2022-11-184.224.004.18-0.95-18.38%640540.58%
QQQ221216P002200002022-06-24 3:55PM EDT2022-12-164.894.815.00-1.25-20.36%4611,91639.35%
QQQ221230P002200002022-06-23 2:33PM EDT2022-12-306.575.175.370.00-6116938.76%
QQQ230120P002200002022-06-24 3:50PM EDT2023-01-205.805.675.91-1.22-17.38%1782,63237.98%
QQQ230317P002200002022-06-24 3:48PM EDT2023-03-177.156.897.24-1.07-13.02%1147036.25%
QQQ230331P002200002022-06-23 11:29AM EDT2023-03-318.507.077.530.00-1019935.84%
QQQ230616P002200002022-06-24 2:34PM EDT2023-06-168.908.629.09-1.60-15.24%1310,12734.10%
QQQ231215P002200002022-06-24 3:35PM EDT2023-12-1511.8711.2512.03-1.84-13.42%51,77131.13%
QQQ240119P002200002022-06-24 3:54PM EDT2024-01-1911.9111.6912.44-2.12-15.11%3664830.61%