Italia markets open in 1 hour 43 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:235.00
Opzioni d'acquistoper29 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220629C002350002022-06-27 10:12AM EDT2022-06-2957.790.000.000.00-200.00%
QQQ220630C002350002022-06-27 2:50PM EDT2022-06-3058.100.000.000.00-1200.00%
QQQ220701C002350002022-06-24 9:50AM EDT2022-07-0155.890.000.000.00-600.00%
QQQ220705C002350002022-06-01 3:23PM EDT2022-07-0573.740.000.000.00--00.00%
QQQ220708C002350002022-06-14 3:39PM EDT2022-07-0842.530.000.000.00--00.00%
QQQ220715C002350002022-06-24 10:42AM EDT2022-07-1556.980.000.000.00-1900.00%
QQQ220720C002350002022-06-17 10:50AM EDT2022-07-2038.600.000.000.00-200.00%
QQQ220819C002350002022-06-22 10:29AM EDT2022-08-1952.640.000.000.00-2900.00%
QQQ220916C002350002022-06-23 9:36AM EDT2022-09-1652.000.000.000.00-300.00%
QQQ220930C002350002022-06-24 3:33PM EDT2022-09-3062.210.000.000.00-2800.00%
QQQ221021C002350002022-06-27 11:05AM EDT2022-10-2164.950.000.000.00-500.00%
QQQ221118C002350002022-06-17 1:29PM EDT2022-11-1851.600.000.000.00-700.00%
QQQ221216C002350002022-06-22 10:44AM EDT2022-12-1660.290.000.000.00-200.00%
QQQ221230C002350002022-06-23 3:34PM EDT2022-12-3060.850.000.000.00-200.00%
QQQ230120C002350002022-06-13 11:07AM EDT2023-01-2056.020.000.000.00-200.00%
QQQ230317C002350002022-06-21 2:47PM EDT2023-03-1762.150.000.000.00-200.00%
QQQ230616C002350002022-06-17 12:20PM EDT2023-06-1661.210.000.000.00-200.00%
QQQ231215C002350002022-05-05 9:31AM EDT2023-12-15108.5091.7293.370.00-14948.18%
QQQ240119C002350002022-06-17 3:58PM EDT2024-01-1968.880.000.000.00-1600.00%
Opzioni Putper29 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220629P002350002022-06-27 1:06PM EDT2022-06-290.010.000.000.00-2050.00%
QQQ220630P002350002022-06-24 4:03PM EDT2022-06-300.030.000.000.00-2,316050.00%
QQQ220701P002350002022-06-27 4:13PM EDT2022-07-010.020.000.000.00-21050.00%
QQQ220705P002350002022-06-27 3:57PM EDT2022-07-050.040.000.000.00-100025.00%
QQQ220708P002350002022-06-27 2:18PM EDT2022-07-080.090.000.000.00-11025.00%
QQQ220711P002350002022-06-27 1:53PM EDT2022-07-110.110.000.000.00-5025.00%
QQQ220713P002350002022-06-24 11:06AM EDT2022-07-130.240.000.000.00-22025.00%
QQQ220715P002350002022-06-27 4:07PM EDT2022-07-150.220.000.000.00-117025.00%
QQQ220718P002350002022-06-27 9:32AM EDT2022-07-180.280.000.000.00-2025.00%
QQQ220720P002350002022-06-27 10:04AM EDT2022-07-200.350.000.000.00-10012.50%
QQQ220722P002350002022-06-27 3:03PM EDT2022-07-220.480.000.000.00-59012.50%
QQQ220725P002350002022-06-27 2:59PM EDT2022-07-250.510.000.000.00-8012.50%
QQQ220727P002350002022-06-27 10:47AM EDT2022-07-270.600.000.000.00-12012.50%
QQQ220729P002350002022-06-27 3:41PM EDT2022-07-290.760.000.000.00-22012.50%
QQQ220805P002350002022-06-27 3:55PM EDT2022-08-051.080.000.000.00-45012.50%
QQQ220819P002350002022-06-27 3:55PM EDT2022-08-191.730.000.000.00-197012.50%
QQQ220916P002350002022-06-27 3:53PM EDT2022-09-163.060.000.000.00-80012.50%
QQQ220930P002350002022-06-27 11:20AM EDT2022-09-303.550.000.000.00-606.25%
QQQ221021P002350002022-06-27 2:59PM EDT2022-10-214.590.000.000.00-4306.25%
QQQ221118P002350002022-06-24 2:50PM EDT2022-11-185.930.000.000.00-2506.25%
QQQ221216P002350002022-06-27 3:33PM EDT2022-12-166.880.000.000.00-10806.25%
QQQ221230P002350002022-06-27 10:00AM EDT2022-12-307.260.000.000.00-106.25%
QQQ230120P002350002022-06-27 10:11AM EDT2023-01-208.080.000.000.00-106.25%
QQQ230317P002350002022-06-27 12:25PM EDT2023-03-179.500.000.000.00-406.25%
QQQ230331P002350002022-06-27 2:19PM EDT2023-03-319.750.000.000.00-506.25%
QQQ230616P002350002022-06-24 3:59PM EDT2023-06-1611.550.000.000.00-5206.25%
QQQ231215P002350002022-06-27 12:41PM EDT2023-12-1514.830.000.000.00-103.13%
QQQ240119P002350002022-06-27 9:46AM EDT2024-01-1915.450.000.000.00-203.13%