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:240.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220629C002400002022-06-23 9:55AM EDT2022-06-2941.1553.8654.470.00-270.00%
QQQ220630C002400002022-06-15 2:00PM EDT2022-06-3042.5053.9354.380.00-21280.00%
QQQ220701C002400002022-06-24 1:21PM EDT2022-07-0152.0853.9654.37+9.78+23.12%16120.00%
QQQ220705C002400002022-06-23 9:55AM EDT2022-07-0541.2353.9654.450.00-2140.00%
QQQ220706C002400002022-06-15 9:48AM EDT2022-07-0641.0653.9954.440.00-110.00%
QQQ220708C002400002022-06-15 11:18AM EDT2022-07-0840.6154.1254.560.00-711400.00%
QQQ220713C002400002022-06-14 10:07AM EDT2022-07-1339.2054.2654.830.00--144.53%
QQQ220715C002400002022-06-24 2:45PM EDT2022-07-1553.1054.3654.96+8.35+18.66%1818045.70%
QQQ220720C002400002022-06-17 12:02PM EDT2022-07-2055.3254.3155.33+20.22+57.61%1147.07%
QQQ220722C002400002022-06-21 10:02AM EDT2022-07-2244.0454.7155.190.00-1243.43%
QQQ220819C002400002022-06-24 3:34PM EDT2022-08-1955.2356.5557.15+7.71+16.22%3011543.59%
QQQ220916C002400002022-06-24 3:05PM EDT2022-09-1657.1458.4058.89+8.97+18.62%7813141.91%
QQQ220930C002400002022-06-23 10:27AM EDT2022-09-3049.6859.0659.590.00-37340.89%
QQQ221021C002400002022-06-21 11:59AM EDT2022-10-2150.4260.2260.770.00-233040.13%
QQQ221118C002400002022-06-24 3:29PM EDT2022-11-1861.1562.0563.01+8.45+16.03%34440.88%
QQQ221216C002400002022-06-21 10:39AM EDT2022-12-1654.6963.6864.450.00-297,91340.11%
QQQ221230C002400002022-06-01 9:53AM EDT2022-12-3080.6964.0564.980.00-24439.51%
QQQ230120C002400002022-06-24 11:55AM EDT2023-01-2063.1165.0466.28+7.29+13.06%141339.57%
QQQ230317C002400002022-06-22 10:59AM EDT2023-03-1760.5166.6470.150.00-505740.46%
QQQ230331C002400002022-05-31 10:39AM EDT2023-03-3180.1566.9470.800.00-2440.28%
QQQ230616C002400002022-06-16 3:48PM EDT2023-06-1654.4970.4174.700.00-13640.06%
QQQ231215C002400002022-06-21 11:35AM EDT2023-12-1570.5376.9381.000.00-18838.21%
QQQ240119C002400002022-06-21 9:32AM EDT2024-01-1968.5177.5681.850.00-514537.75%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627P002400002022-06-24 1:02PM EDT2022-06-270.010.000.01-0.01-50.00%51,36873.44%
QQQ220629P002400002022-06-24 12:21PM EDT2022-06-290.030.010.03-0.02-40.00%2001,80764.45%
QQQ220630P002400002022-06-24 3:52PM EDT2022-06-300.030.030.04-0.03-50.00%823,14162.50%
QQQ220701P002400002022-06-24 3:48PM EDT2022-07-010.050.040.05-0.05-50.00%1941,81159.38%
QQQ220705P002400002022-06-24 4:07PM EDT2022-07-050.070.060.08-0.10-58.82%20527450.00%
QQQ220706P002400002022-06-24 2:26PM EDT2022-07-060.100.080.10-0.10-50.00%10341450.10%
QQQ220708P002400002022-06-24 3:35PM EDT2022-07-080.150.130.15-0.18-54.55%3379549.02%
QQQ220711P002400002022-06-24 3:44PM EDT2022-07-110.180.170.20-0.31-63.27%4136346.44%
QQQ220713P002400002022-06-24 1:40PM EDT2022-07-130.300.270.29-0.24-44.44%12331646.58%
QQQ220715P002400002022-06-24 4:02PM EDT2022-07-150.370.370.39-0.35-48.61%1,63525,05346.63%
QQQ220718P002400002022-06-24 3:45PM EDT2022-07-180.440.420.45-0.52-54.17%7816044.75%
QQQ220720P002400002022-06-24 2:27PM EDT2022-07-200.530.530.56-0.47-47.00%18121044.80%
QQQ220722P002400002022-06-24 4:05PM EDT2022-07-220.660.650.68-0.48-42.11%8357444.85%
QQQ220725P002400002022-06-24 2:39PM EDT2022-07-250.730.720.75-0.53-42.06%442843.48%
QQQ220729P002400002022-06-24 2:11PM EDT2022-07-291.101.031.07-0.58-34.52%3662144.20%
QQQ220819P002400002022-06-24 4:13PM EDT2022-08-192.142.122.16-1.03-32.49%7,12020,66141.66%
QQQ220916P002400002022-06-24 3:53PM EDT2022-09-163.483.513.58-1.27-26.74%27916,94039.53%
QQQ220930P002400002022-06-24 3:29PM EDT2022-09-304.374.244.41-1.35-23.60%111,94139.22%
QQQ221021P002400002022-06-24 4:06PM EDT2022-10-215.265.285.41-1.50-22.19%904,08538.25%
QQQ221118P002400002022-06-24 4:04PM EDT2022-11-186.636.566.77-2.12-24.23%4230637.47%
QQQ221216P002400002022-06-24 3:57PM EDT2022-12-167.787.657.84-1.46-15.80%6815,45336.42%
QQQ221230P002400002022-06-24 3:36PM EDT2022-12-308.318.048.31-1.68-16.82%1275035.91%
QQQ230120P002400002022-06-24 4:13PM EDT2023-01-208.848.769.06-1.85-17.31%1,17724,03035.34%
QQQ230317P002400002022-06-24 3:47PM EDT2023-03-1710.5710.2810.67-2.10-16.57%10681533.76%
QQQ230331P002400002022-06-22 2:59PM EDT2023-03-3112.8610.4711.010.00-127933.38%
QQQ230616P002400002022-06-24 3:57PM EDT2023-06-1612.5312.4112.87-2.40-16.08%1383,38031.82%
QQQ231215P002400002022-06-24 11:35AM EDT2023-12-1516.5115.5616.35-3.83-18.83%12,91629.20%
QQQ240119P002400002022-06-24 4:08PM EDT2024-01-1916.6215.9716.84-2.09-11.17%224,86528.74%