Italia markets open in 6 hours 19 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
298,44-3,50 (-1,16%)
Alla chiusura: 04:00PM EDT
299,00 +0,56 (+0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:250.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520C002500002022-05-13 3:30PM EDT2022-05-2051.8948.4448.720.00-3516879.88%
QQQ220523C002500002022-05-16 2:32PM EDT2022-05-2352.1948.4748.77+14.19+37.34%1162.60%
QQQ220525C002500002022-05-12 3:22PM EDT2022-05-2542.0348.5448.850.00-9358.40%
QQQ220527C002500002022-05-16 12:00AM EDT2022-05-2753.2548.6948.980.00--1156.98%
QQQ220531C002500002022-05-13 11:35AM EDT2022-05-3151.4548.7649.110.00-102550.88%
QQQ220601C002500002022-05-16 12:12AM EDT2022-06-0151.9648.8449.17+10.34+24.84%2250.56%
QQQ220603C002500002022-05-12 10:11AM EDT2022-06-0342.9449.0449.340.00-41850.54%
QQQ220610C002500002022-05-16 12:09PM EDT2022-06-1051.1849.5949.88-5.52-9.74%12049.90%
QQQ220617C002500002022-05-16 3:11PM EDT2022-06-1752.0450.2450.53-2.36-4.34%3833648.74%
QQQ220624C002500002022-05-16 12:04AM EDT2022-06-2449.9050.5450.960.00--1046.62%
QQQ220630C002500002022-05-16 1:14PM EDT2022-06-3052.1150.9651.34-2.23-4.10%1027445.30%
QQQ220715C002500002022-05-16 11:04AM EDT2022-07-1551.7651.9552.39-2.55-4.70%103843.41%
QQQ220819C002500002022-05-13 1:00PM EDT2022-08-1958.4054.7155.280.00-398742.37%
QQQ220916C002500002022-05-13 9:30AM EDT2022-09-1655.0356.6357.090.00-218441.14%
QQQ220930C002500002022-05-13 11:51AM EDT2022-09-3060.0057.2757.820.00-12240.41%
QQQ221216C002500002022-05-16 2:28PM EDT2022-12-1664.1461.4562.06-0.15-0.23%75,55138.68%
QQQ221230C002500002022-05-10 9:59AM EDT2022-12-3066.8761.7662.470.00-11438.05%
QQQ230120C002500002022-05-16 2:26PM EDT2023-01-2065.0062.5863.34+8.90+15.86%61,17637.56%
QQQ230317C002500002022-05-12 3:47PM EDT2023-03-1759.6365.0266.300.00-155337.43%
QQQ230331C002500002022-05-13 2:27PM EDT2023-03-3167.5065.2366.590.00-21336.93%
QQQ230616C002500002022-05-16 2:27PM EDT2023-06-1671.4668.4669.63+1.36+1.94%28236.21%
QQQ231215C002500002022-05-16 2:50PM EDT2023-12-1576.9474.3375.80-1.07-1.37%254435.02%
QQQ240119C002500002022-05-16 3:59PM EDT2024-01-1975.6475.2476.72-0.36-0.47%651834.73%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P002500002022-05-16 2:07PM EDT2022-05-180.010.000.01-0.02-66.67%491,58178.13%
QQQ220520P002500002022-05-16 4:04PM EDT2022-05-200.040.020.03-0.05-55.56%7002,87764.45%
QQQ220523P002500002022-05-16 3:12PM EDT2022-05-230.050.050.06-0.08-61.54%870653.32%
QQQ220525P002500002022-05-16 1:38PM EDT2022-05-250.120.120.13-0.10-45.45%432652.34%
QQQ220527P002500002022-05-16 3:56PM EDT2022-05-270.250.220.24-0.09-26.47%3531,19351.95%
QQQ220531P002500002022-05-16 3:34PM EDT2022-05-310.340.310.33-0.08-19.05%8194347.27%
QQQ220601P002500002022-05-16 3:28PM EDT2022-06-010.390.380.40-0.12-23.53%4752147.36%
QQQ220603P002500002022-05-16 3:45PM EDT2022-06-030.600.550.57-0.11-15.49%1792,35947.78%
QQQ220610P002500002022-05-16 4:01PM EDT2022-06-101.061.051.07-0.14-11.67%3281,17446.44%
QQQ220615P002500002022-05-16 3:49PM EDT2022-06-151.421.401.43-0.19-11.80%636445.50%
QQQ220617P002500002022-05-16 4:08PM EDT2022-06-171.661.631.66-0.06-3.49%6,39335,94045.79%
QQQ220621P002500002022-05-16 3:39PM EDT2022-06-211.791.781.82-0.25-12.25%14244.24%
QQQ220624P002500002022-05-16 1:20PM EDT2022-06-242.162.112.15-0.10-4.42%10415144.52%
QQQ220630P002500002022-05-16 3:08PM EDT2022-06-302.302.562.59-0.20-8.00%484,38643.77%
QQQ220701P002500002022-05-16 3:45PM EDT2022-07-012.712.602.74-0.34-11.15%71444.04%
QQQ220715P002500002022-05-16 3:59PM EDT2022-07-153.673.613.67-0.04-1.08%2,16929,55842.35%
QQQ220819P002500002022-05-16 3:33PM EDT2022-08-196.046.026.18-0.13-2.11%1,1854,37940.69%
QQQ220916P002500002022-05-16 3:59PM EDT2022-09-167.687.607.67-0.10-1.29%26535,54739.07%
QQQ220930P002500002022-05-16 4:01PM EDT2022-09-308.388.298.48+0.30+3.71%641,31038.66%
QQQ221216P002500002022-05-16 3:58PM EDT2022-12-1611.7011.4211.64+0.39+3.45%12415,82935.79%
QQQ221230P002500002022-05-16 12:04PM EDT2022-12-3011.4011.8112.06-0.29-2.48%245835.28%
QQQ230120P002500002022-05-16 3:59PM EDT2023-01-2012.6512.4112.67+0.29+2.35%4812,59934.60%
QQQ230317P002500002022-05-16 2:30PM EDT2023-03-1713.3313.9214.38-1.27-8.70%1480033.34%
QQQ230331P002500002022-05-13 12:08PM EDT2023-03-3113.9014.1814.670.00-23232.94%
QQQ230616P002500002022-05-16 11:22AM EDT2023-06-1616.3015.8816.29+0.03+0.18%145,54731.26%
QQQ231215P002500002022-05-13 10:05AM EDT2023-12-1519.1318.9919.53-0.27-1.39%12,00428.62%
QQQ240119P002500002022-05-16 10:46AM EDT2024-01-1920.3219.6020.14+0.96+4.96%32,64528.28%