Italia markets open in 1 hour 45 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:225.00
Opzioni d'acquistoper29 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220630C002250002022-06-22 2:40PM EDT2022-06-3058.750.000.000.00--00.00%
QQQ220708C002250002022-06-17 11:47AM EDT2022-07-0848.610.000.000.00-100.00%
QQQ220711C002250002022-06-22 9:54AM EDT2022-07-1156.700.000.000.00--00.00%
QQQ220715C002250002022-06-24 11:17AM EDT2022-07-1566.190.000.000.00-100.00%
QQQ220819C002250002022-06-24 1:54PM EDT2022-08-1968.360.000.000.00-700.00%
QQQ220916C002250002022-06-21 9:57AM EDT2022-09-1661.060.000.000.00-100.00%
QQQ220930C002250002022-06-23 11:33AM EDT2022-09-3063.460.000.000.00-2800.00%
QQQ221021C002250002022-06-16 10:13AM EDT2022-10-2155.580.000.000.00--00.00%
QQQ221118C002250002022-06-21 12:03PM EDT2022-11-1864.670.000.000.00-4400.00%
QQQ221216C002250002022-06-27 2:41PM EDT2022-12-1675.400.000.000.00-600.00%
QQQ221230C002250002022-06-24 12:29PM EDT2022-12-3074.870.000.000.00-100.00%
QQQ230120C002250002022-06-24 10:32AM EDT2023-01-2076.330.000.000.00-500.00%
QQQ230331C002250002022-06-24 2:53PM EDT2023-03-3179.280.000.000.00-100.00%
QQQ230616C002250002022-06-02 3:47PM EDT2023-06-16100.640.000.000.00-100.00%
QQQ231215C002250002022-06-06 2:22PM EDT2023-12-15101.080.000.000.00-3700.00%
QQQ240119C002250002022-06-15 3:43PM EDT2024-01-1982.000.000.000.00-100.00%
Opzioni Putper29 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220629P002250002022-06-16 11:53AM EDT2022-06-290.390.000.000.00-2050.00%
QQQ220630P002250002022-06-27 2:00PM EDT2022-06-300.010.000.000.00-110050.00%
QQQ220701P002250002022-06-27 10:58AM EDT2022-07-010.020.000.000.00-3050.00%
QQQ220705P002250002022-06-27 3:57PM EDT2022-07-050.020.000.000.00-333050.00%
QQQ220706P002250002022-06-27 2:07PM EDT2022-07-060.030.000.000.00-3025.00%
QQQ220708P002250002022-06-27 3:08PM EDT2022-07-080.060.000.000.00-19025.00%
QQQ220711P002250002022-06-23 10:02AM EDT2022-07-110.190.000.000.00-16025.00%
QQQ220713P002250002022-06-23 10:40AM EDT2022-07-130.250.000.000.00-1025.00%
QQQ220715P002250002022-06-27 3:44PM EDT2022-07-150.150.000.000.00-205025.00%
QQQ220718P002250002022-06-23 2:27PM EDT2022-07-180.400.000.000.00-1025.00%
QQQ220720P002250002022-06-23 3:39PM EDT2022-07-200.440.000.000.00--025.00%
QQQ220722P002250002022-06-27 3:15PM EDT2022-07-220.280.000.000.00-56025.00%
QQQ220725P002250002022-06-27 9:59AM EDT2022-07-250.340.000.000.00-1025.00%
QQQ220727P002250002022-06-27 12:54PM EDT2022-07-270.420.000.000.00-14025.00%
QQQ220729P002250002022-06-27 3:56PM EDT2022-07-290.490.000.000.00-67025.00%
QQQ220801P002250002022-06-27 3:48PM EDT2022-08-010.520.000.000.00-5012.50%
QQQ220819P002250002022-06-27 4:07PM EDT2022-08-191.120.000.000.00-336012.50%
QQQ220916P002250002022-06-27 1:27PM EDT2022-09-162.130.000.000.00-11012.50%
QQQ220930P002250002022-06-27 1:59PM EDT2022-09-302.790.000.000.00-250012.50%
QQQ221021P002250002022-06-27 1:20PM EDT2022-10-213.490.000.000.00-31012.50%
QQQ221118P002250002022-06-27 10:53AM EDT2022-11-184.380.000.000.00-206.25%
QQQ221216P002250002022-06-27 3:32PM EDT2022-12-165.480.000.000.00-306.25%
QQQ221230P002250002022-06-27 11:29AM EDT2022-12-305.640.000.000.00-2606.25%
QQQ230120P002250002022-06-27 3:52PM EDT2023-01-206.590.000.000.00-3406.25%
QQQ230317P002250002022-06-24 3:51PM EDT2023-03-177.850.000.000.00-2306.25%
QQQ230331P002250002022-06-24 3:51PM EDT2023-03-318.150.000.000.00-2006.25%
QQQ230616P002250002022-06-24 3:10PM EDT2023-06-169.840.000.000.00-14006.25%
QQQ231215P002250002022-06-24 3:34PM EDT2023-12-1512.520.000.000.00-3203.13%
QQQ240119P002250002022-06-27 3:48PM EDT2024-01-1913.190.000.000.00-103.13%