Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
358,27+0,26 (+0,07%)
Alla chiusura: 04:00PM EDT
358,60 +0,33 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:255.00
Opzioni d'acquistoper2 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231020C002550002023-09-26 2:54PM EDT2023-10-2099.95104.59104.880.00-38588.31%
QQQ231027C002550002023-09-14 11:00AM EDT2023-10-27123.00104.88105.180.00--1179.54%
QQQ231117C002550002023-04-24 3:47PM EDT2023-11-1772.3085.0385.840.00--450.00%
QQQ231215C002550002023-09-13 2:03PM EDT2023-12-15123.99107.05107.370.00-126258.43%
QQQ231229C002550002023-08-21 1:55PM EDT2023-12-29112.83112.70113.100.00-710671.20%
QQQ240119C002550002023-07-17 9:36AM EDT2024-01-19132.93113.70114.130.00-138666.58%
QQQ240315C002550002023-08-29 11:27AM EDT2024-03-15126.00110.38110.910.00-43048.34%
QQQ240328C002550002023-06-22 2:32PM EDT2024-03-28121.86130.47131.030.00-1479.29%
QQQ240621C002550002023-08-30 9:44AM EDT2024-06-21132.00115.53116.040.00-217546.31%
QQQ240628C002550002023-09-18 10:50AM EDT2024-06-28126.93115.57116.100.00--545.80%
QQQ241220C002550002023-06-05 9:45AM EDT2024-12-20124.080.000.000.00-2540.00%
QQQ250117C002550002023-08-28 3:38PM EDT2025-01-17132.10120.21122.810.00-25241.46%
QQQ250620C002550002023-09-27 3:57PM EDT2025-06-20127.64129.32131.420.00-1243.02%
QQQ251219C002550002023-09-21 11:50AM EDT2025-12-19139.48134.36137.800.00--542.25%
QQQ260116C002550002023-09-26 12:25PM EDT2026-01-16133.40134.33138.000.00-2541.67%
Opzioni Putper2 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231006P002550002023-09-27 3:42PM EDT2023-10-060.010.000.010.00-4056175.00%
QQQ231013P002550002023-09-29 4:00PM EDT2023-10-130.020.020.03-0.01-33.33%30019361.33%
QQQ231020P002550002023-09-29 11:29AM EDT2023-10-200.040.040.05-0.03-42.86%1209,14353.13%
QQQ231027P002550002023-09-25 4:03PM EDT2023-10-270.130.070.080.00-182748.93%
QQQ231117P002550002023-09-29 3:29PM EDT2023-11-170.170.160.17-0.06-26.09%4797,20540.58%
QQQ231215P002550002023-09-29 3:32PM EDT2023-12-150.370.370.38-0.03-7.50%3910,19036.26%
QQQ231229P002550002023-09-21 9:46AM EDT2023-12-290.510.470.490.00-562034.69%
QQQ240119P002550002023-09-29 10:18AM EDT2024-01-190.630.660.69-0.08-11.27%16,82733.13%
QQQ240315P002550002023-09-29 2:02PM EDT2024-03-151.551.481.50-0.07-4.32%13,95731.38%
QQQ240328P002550002023-09-27 2:45PM EDT2024-03-281.891.621.740.00-14831.21%
QQQ240621P002550002023-09-29 12:00PM EDT2024-06-212.972.882.98-0.31-9.45%22610,48629.22%
QQQ240628P002550002023-09-28 1:28PM EDT2024-06-283.082.923.110.00-203929.16%
QQQ240920P002550002023-09-28 9:30AM EDT2024-09-204.474.124.450.00-714528.09%
QQQ241220P002550002023-09-26 3:48PM EDT2024-12-206.145.585.940.00-72,22327.32%
QQQ250117P002550002023-09-26 3:52PM EDT2025-01-175.675.986.30-0.86-13.17%15,22526.99%
QQQ250620P002550002023-09-28 11:23AM EDT2025-06-207.957.658.450.00-142425.86%
QQQ251219P002550002023-08-25 12:17PM EDT2025-12-1910.769.3810.720.00-7824.81%
QQQ260116P002550002023-09-25 3:25PM EDT2026-01-1610.518.9012.150.00-1125.58%