Italia markets open in 7 hours 56 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
306,17+7,73 (+2,59%)
Alla chiusura: 04:00PM EDT
306,41 +0,24 (+0,08%)
Dopo ore: 07:04PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:255.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C002550002022-05-16 12:09AM EDT2022-05-1847.9851.1251.460.00--2113.28%
QQQ220520C002550002022-05-13 3:43PM EDT2022-05-2047.0051.1551.500.00-3118783.01%
QQQ220523C002550002022-05-16 3:54PM EDT2022-05-2343.5451.1751.520.00-5863.87%
QQQ220525C002550002022-05-16 12:00AM EDT2022-05-2541.1151.2251.570.00--158.55%
QQQ220527C002550002022-05-17 1:49PM EDT2022-05-2749.6751.3051.66+17.43+54.06%2255.81%
QQQ220531C002550002022-05-16 12:02AM EDT2022-05-3141.3051.3651.730.00--453.25%
QQQ220617C002550002022-05-16 2:46PM EDT2022-06-1748.5252.4652.800.00-11389746.36%
QQQ220630C002550002022-05-12 10:23AM EDT2022-06-3042.5853.0653.410.00-1542.62%
QQQ220715C002550002022-05-16 2:39PM EDT2022-07-1550.7953.9954.340.00-13540.95%
QQQ220819C002550002022-05-16 2:31PM EDT2022-08-1953.5856.6657.020.00-16340.25%
QQQ220916C002550002022-05-12 12:08PM EDT2022-09-1646.6158.5558.910.00-3339.56%
QQQ220930C002550002022-05-17 3:26PM EDT2022-09-3059.1259.1359.55+3.80+6.87%44838.76%
QQQ221216C002550002022-05-12 2:01PM EDT2022-12-1649.9063.3964.110.00-189737.88%
QQQ221230C002550002022-05-10 1:46PM EDT2022-12-3055.7063.7164.500.00-21837.24%
QQQ230120C002550002022-05-10 11:46AM EDT2023-01-2060.4164.5665.430.00-286736.87%
QQQ230317C002550002022-05-17 12:30PM EDT2023-03-1766.0867.1468.60+6.08+10.13%1837.02%
QQQ230616C002550002022-05-10 1:11PM EDT2023-06-1661.9870.8372.140.00-61136.01%
QQQ231215C002550002022-05-10 9:54AM EDT2023-12-1575.0077.0578.660.00-218235.06%
QQQ240119C002550002022-05-16 2:58PM EDT2024-01-1974.7077.9579.580.00-117234.75%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P002550002022-05-17 9:55AM EDT2022-05-180.010.000.00-0.01-50.00%1001,14350.00%
QQQ220520P002550002022-05-17 4:13PM EDT2022-05-200.020.000.02-0.02-50.00%2225,34860.94%
QQQ220523P002550002022-05-16 2:32PM EDT2022-05-230.060.010.030.00-3457351.17%
QQQ220525P002550002022-05-17 3:14PM EDT2022-05-250.060.050.07-0.14-70.00%1438249.61%
QQQ220527P002550002022-05-17 3:29PM EDT2022-05-270.120.110.13-0.19-61.29%594,97948.83%
QQQ220531P002550002022-05-17 12:53PM EDT2022-05-310.210.160.18-0.26-55.32%161,24143.85%
QQQ220601P002550002022-05-17 4:03PM EDT2022-06-010.230.210.22-0.49-68.06%4418743.75%
QQQ220603P002550002022-05-17 4:06PM EDT2022-06-030.350.330.35-0.44-55.70%991,07744.58%
QQQ220610P002550002022-05-17 3:44PM EDT2022-06-100.700.680.71-0.66-48.53%929543.29%
QQQ220615P002550002022-05-17 9:32AM EDT2022-06-151.290.960.99-0.71-35.50%12242.46%
QQQ220617P002550002022-05-17 4:03PM EDT2022-06-171.151.121.15-0.94-44.98%28317,30942.55%
QQQ220621P002550002022-05-16 12:03AM EDT2022-06-212.501.261.290.00--241.24%
QQQ220624P002550002022-05-17 3:06PM EDT2022-06-241.541.511.55-1.25-44.80%122241.48%
QQQ220630P002550002022-05-17 3:55PM EDT2022-06-301.971.891.92-0.88-30.88%501,04740.85%
QQQ220701P002550002022-05-17 3:52PM EDT2022-07-012.051.972.01-1.16-36.14%163140.91%
QQQ220715P002550002022-05-17 4:13PM EDT2022-07-152.902.872.93-1.40-32.56%10917,21939.97%
QQQ220819P002550002022-05-17 3:54PM EDT2022-08-195.285.165.32-1.41-21.08%2,05511,35038.86%
QQQ220916P002550002022-05-17 3:44PM EDT2022-09-166.766.696.78-1.67-19.81%8516,36237.49%
QQQ220930P002550002022-05-17 3:51PM EDT2022-09-307.527.437.60-1.84-19.66%452437.22%
QQQ221216P002550002022-05-17 1:21PM EDT2022-12-1611.0010.5810.80-1.02-8.49%1254,31334.76%
QQQ221230P002550002022-05-17 9:30AM EDT2022-12-3011.6810.9511.21-1.80-13.35%19734.27%
QQQ230120P002550002022-05-17 3:59PM EDT2023-01-2011.7811.6011.83-1.51-11.36%584,46333.64%
QQQ230317P002550002022-05-17 11:40AM EDT2023-03-1713.8013.1613.68-1.70-10.97%160432.64%
QQQ230331P002550002022-05-12 12:17PM EDT2023-03-3119.2213.4613.990.00-242732.28%
QQQ230616P002550002022-05-17 12:00PM EDT2023-06-1615.7915.2015.66-2.02-11.34%43,31630.70%
QQQ231215P002550002022-05-16 1:43PM EDT2023-12-1520.3418.3618.930.00-120228.16%
QQQ240119P002550002022-05-17 3:21PM EDT2024-01-1918.9818.8919.48-2.57-11.93%3237627.79%