Italia markets open in 46 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:230.00
Opzioni d'acquistoper29 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220630C002300002022-05-23 12:03PM EDT2022-06-3064.0050.6751.050.00-140.00%
QQQ220701C002300002022-06-15 1:13PM EDT2022-07-0150.470.000.000.00-2300.00%
QQQ220705C002300002022-06-15 12:36PM EDT2022-07-0551.180.000.000.00-200.00%
QQQ220708C002300002022-06-13 12:34PM EDT2022-07-0850.760.000.000.00--00.00%
QQQ220711C002300002022-06-17 1:51PM EDT2022-07-1146.320.000.000.00-100.00%
QQQ220715C002300002022-06-27 3:25PM EDT2022-07-1562.810.000.000.00-3300.00%
QQQ220819C002300002022-06-24 3:50PM EDT2022-08-1965.520.000.000.00-100.00%
QQQ220916C002300002022-06-21 9:44AM EDT2022-09-1656.340.000.000.00-1000.00%
QQQ220930C002300002022-06-24 11:36AM EDT2022-09-3065.780.000.000.00-1200.00%
QQQ221021C002300002022-06-24 3:59PM EDT2022-10-2170.000.000.000.00-4300.00%
QQQ221216C002300002022-06-24 10:32AM EDT2022-12-1670.930.000.000.00-100.00%
QQQ221230C002300002022-06-13 11:46AM EDT2022-12-3060.200.000.000.00-600.00%
QQQ230120C002300002022-06-24 10:32AM EDT2023-01-2072.180.000.000.00-500.00%
QQQ230317C002300002022-06-17 1:40PM EDT2023-03-1761.550.000.000.00-400.00%
QQQ230331C002300002022-05-20 1:39PM EDT2023-03-3167.8058.9762.650.00-151813.04%
QQQ230616C002300002022-06-14 10:34AM EDT2023-06-1665.730.000.000.00-300.00%
QQQ231215C002300002022-06-23 1:37PM EDT2023-12-1575.610.000.000.00-100.00%
QQQ240119C002300002022-06-27 9:47AM EDT2024-01-1984.870.000.000.00-100.00%
Opzioni Putper29 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220629P002300002022-06-24 12:15PM EDT2022-06-290.030.000.000.00-1050.00%
QQQ220630P002300002022-06-27 11:49AM EDT2022-06-300.010.000.000.00-26050.00%
QQQ220701P002300002022-06-27 1:27PM EDT2022-07-010.020.000.000.00-38050.00%
QQQ220705P002300002022-06-27 9:58AM EDT2022-07-050.040.000.000.00-10025.00%
QQQ220706P002300002022-06-27 4:02PM EDT2022-07-060.020.000.000.00-38025.00%
QQQ220708P002300002022-06-27 3:34PM EDT2022-07-080.060.000.000.00-8025.00%
QQQ220711P002300002022-06-27 4:00PM EDT2022-07-110.070.000.000.00-18025.00%
QQQ220713P002300002022-06-27 12:07PM EDT2022-07-130.140.000.000.00-202025.00%
QQQ220715P002300002022-06-27 3:53PM EDT2022-07-150.210.000.000.00-75025.00%
QQQ220718P002300002022-06-24 1:18PM EDT2022-07-180.280.000.000.00-16025.00%
QQQ220720P002300002022-06-27 3:50PM EDT2022-07-200.280.000.000.00-100025.00%
QQQ220722P002300002022-06-27 3:54PM EDT2022-07-220.370.000.000.00-75025.00%
QQQ220725P002300002022-06-27 12:53PM EDT2022-07-250.400.000.000.00-7012.50%
QQQ220727P002300002022-06-27 12:31PM EDT2022-07-270.530.000.000.00-7012.50%
QQQ220729P002300002022-06-27 12:24PM EDT2022-07-290.600.000.000.00-48012.50%
QQQ220805P002300002022-06-27 2:00PM EDT2022-08-050.880.000.000.00-9012.50%
QQQ220819P002300002022-06-27 4:00PM EDT2022-08-191.370.000.000.00-212012.50%
QQQ220916P002300002022-06-27 3:59PM EDT2022-09-162.500.000.000.00-285012.50%
QQQ220930P002300002022-06-27 10:58AM EDT2022-09-303.000.000.000.00-16012.50%
QQQ221021P002300002022-06-27 10:12AM EDT2022-10-214.030.000.000.00-206.25%
QQQ221118P002300002022-06-27 3:45PM EDT2022-11-185.110.000.000.00-2306.25%
QQQ221216P002300002022-06-27 1:27PM EDT2022-12-166.070.000.000.00-306.25%
QQQ221230P002300002022-06-27 4:12PM EDT2022-12-306.440.000.000.00-206.25%
QQQ230120P002300002022-06-27 1:49PM EDT2023-01-207.250.000.000.00-7706.25%
QQQ230317P002300002022-06-27 2:19PM EDT2023-03-178.570.000.000.00-1106.25%
QQQ230331P002300002022-06-24 3:49PM EDT2023-03-319.240.000.000.00-406.25%
QQQ230616P002300002022-06-27 3:38PM EDT2023-06-1610.850.000.000.00-4306.25%
QQQ231215P002300002022-06-27 3:58PM EDT2023-12-1513.900.000.000.00-103.13%
QQQ240119P002300002022-06-27 9:45AM EDT2024-01-1914.300.000.000.00-203.13%