Italia markets close in 1 hour 28 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
358,13+0,22 (+0,06%)
Al 09:58AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929C002500002023-09-22 12:10PM EDT2023-09-29110.97107.84108.120.00-14150.00%
QQQ231006C002500002023-09-21 12:57PM EDT2023-10-06110.60108.34108.590.00-4494.43%
QQQ231013C002500002023-09-15 1:54PM EDT2023-10-13121.15108.52108.810.00--1080.71%
QQQ231020C002500002023-09-22 3:21PM EDT2023-10-20111.07108.78109.060.00-318773.78%
QQQ231027C002500002023-09-14 1:57PM EDT2023-10-27128.61108.93109.310.00--2068.24%
QQQ231117C002500002023-09-21 3:45PM EDT2023-11-17111.07109.98110.260.00--1061.57%
QQQ231215C002500002023-09-21 3:52PM EDT2023-12-15111.91111.11111.430.00-659255.70%
QQQ231229C002500002023-07-20 10:10AM EDT2023-12-29137.48113.05113.480.00-11158.86%
QQQ240119C002500002023-09-22 12:15PM EDT2024-01-19115.30111.93112.300.00-141,02150.26%
QQQ240315C002500002023-09-20 3:36PM EDT2024-03-15123.17115.02115.420.00-1014548.85%
QQQ240328C002500002023-07-31 10:51AM EDT2024-03-28142.93134.53135.000.00-61179.64%
QQQ240621C002500002023-09-21 2:54PM EDT2024-06-21121.32119.24119.840.00-116246.11%
QQQ240920C002500002023-09-21 3:41PM EDT2024-09-20124.27122.78123.710.00-1244.68%
QQQ241220C002500002023-09-14 9:51AM EDT2024-12-20143.00125.60127.490.00-17343.87%
QQQ250117C002500002023-09-21 10:02AM EDT2025-01-17128.99126.41128.740.00-127543.80%
QQQ250620C002500002023-08-25 1:20PM EDT2025-06-20138.00131.87135.370.00-142043.57%
QQQ251219C002500002023-09-18 12:19PM EDT2025-12-19151.75137.08140.440.00-41041.96%
QQQ260116C002500002023-09-22 2:03PM EDT2026-01-16141.25137.37141.000.00--141.64%
Opzioni Putper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929P002500002023-09-22 3:33PM EDT2023-09-290.010.000.010.00-16,24093.75%
QQQ231006P002500002023-09-21 4:09PM EDT2023-10-060.020.010.020.00-21892366.41%
QQQ231013P002500002023-09-25 9:43AM EDT2023-10-130.040.040.050.00-5772858.79%
QQQ231020P002500002023-09-22 4:06PM EDT2023-10-200.100.080.090.00-715,76253.81%
QQQ231027P002500002023-09-22 4:13PM EDT2023-10-270.130.110.120.00-6423549.71%
QQQ231117P002500002023-09-22 4:00PM EDT2023-11-170.220.190.210.00-671,76241.75%
QQQ231215P002500002023-09-22 4:12PM EDT2023-12-150.410.400.410.00-45127,48837.31%
QQQ231229P002500002023-09-22 10:49AM EDT2023-12-290.440.480.500.00-11,13735.57%
QQQ240119P002500002023-09-22 3:11PM EDT2024-01-190.610.670.680.00-29718,69833.91%
QQQ240315P002500002023-09-25 9:30AM EDT2024-03-151.411.391.41+0.03+2.17%1010,53631.98%
QQQ240328P002500002023-09-21 3:48PM EDT2024-03-281.451.501.620.00-295431.75%
QQQ240621P002500002023-09-25 9:40AM EDT2024-06-212.702.662.68+0.11+4.25%319,78929.48%
QQQ240920P002500002023-09-22 11:50AM EDT2024-09-203.643.724.040.00-333628.35%
QQQ241220P002500002023-09-25 9:38AM EDT2024-12-205.365.115.43+0.11+2.10%107,47427.57%
QQQ250117P002500002023-09-25 9:30AM EDT2025-01-175.645.435.72+0.24+4.44%12,97427.18%
QQQ250620P002500002023-09-19 4:02PM EDT2025-06-206.937.117.760.00-61,83726.05%
QQQ251219P002500002023-09-22 10:17AM EDT2025-12-199.479.099.860.00-123224.95%
QQQ260116P002500002023-09-22 10:31AM EDT2026-01-169.459.1811.000.00--2625.53%