Italia markets open in 7 hours 14 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
306,05 -0,12 (-0,04%)
Dopo ore: 07:46PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:260.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C002600002022-05-16 1:01PM EDT2022-05-1844.2346.1246.47+6.05+15.85%665103.13%
QQQ220520C002600002022-05-16 1:02PM EDT2022-05-2038.5046.1546.500.00-815375.29%
QQQ220523C002600002022-05-16 10:11AM EDT2022-05-2340.7046.1846.530.00-62658.50%
QQQ220525C002600002022-05-13 9:38AM EDT2022-05-2536.3846.2346.590.00-22053.76%
QQQ220527C002600002022-05-17 9:54AM EDT2022-05-2743.9046.3646.71+3.35+8.26%1852.30%
QQQ220531C002600002022-05-13 9:43AM EDT2022-05-3138.5046.4146.800.00-12249.76%
QQQ220601C002600002022-05-13 10:22AM EDT2022-06-0141.2646.4946.870.00-2649.24%
QQQ220603C002600002022-05-17 2:10PM EDT2022-06-0345.4046.6947.03+6.12+15.58%1,00023048.56%
QQQ220610C002600002022-05-16 10:13AM EDT2022-06-1042.3647.1647.510.00-57045.78%
QQQ220615C002600002022-05-16 12:00AM EDT2022-06-1532.0447.5247.880.00--1144.53%
QQQ220617C002600002022-05-17 3:30PM EDT2022-06-1747.8847.7748.11+4.44+10.22%4643344.65%
QQQ220630C002600002022-05-17 11:41AM EDT2022-06-3046.9048.4648.82+3.50+8.06%120541.26%
QQQ220715C002600002022-05-17 12:06PM EDT2022-07-1547.0049.5549.89+1.23+2.69%18839.89%
QQQ220819C002600002022-05-17 9:49AM EDT2022-08-1951.0152.4552.81+3.44+7.23%111239.39%
QQQ220916C002600002022-05-12 10:09AM EDT2022-09-1643.3854.3854.920.00-7311638.97%
QQQ220930C002600002022-05-17 9:30AM EDT2022-09-3054.0555.0755.69+4.31+8.67%21538.37%
QQQ221216C002600002022-05-16 9:31AM EDT2022-12-1655.4759.5360.240.00-36,57937.19%
QQQ221230C002600002022-05-16 11:04AM EDT2022-12-3054.0059.8560.650.00-103036.58%
QQQ230120C002600002022-05-16 10:04AM EDT2023-01-2055.6560.8961.610.00-373436.22%
QQQ230317C002600002022-03-29 11:48AM EDT2023-03-17119.5076.0777.070.00-3349.60%
QQQ230616C002600002022-05-16 1:11PM EDT2023-06-1662.0767.2168.510.00-32535.45%
QQQ231215C002600002022-05-17 1:36PM EDT2023-12-1572.7173.5975.16+3.21+4.62%1113634.55%
QQQ240119C002600002022-05-16 1:10PM EDT2024-01-1969.6874.5376.140.00-214034.28%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P002600002022-05-17 9:56AM EDT2022-05-180.010.000.01-0.01-50.00%801,91571.88%
QQQ220520P002600002022-05-17 4:02PM EDT2022-05-200.010.010.02-0.04-80.00%80126,31357.03%
QQQ220523P002600002022-05-17 3:19PM EDT2022-05-230.020.020.04-0.09-81.82%30681247.66%
QQQ220525P002600002022-05-17 3:32PM EDT2022-05-250.090.070.09-0.19-67.86%2035546.48%
QQQ220527P002600002022-05-17 3:51PM EDT2022-05-270.180.160.17-0.30-62.50%1285,48846.09%
QQQ220531P002600002022-05-17 3:40PM EDT2022-05-310.250.230.25-0.41-62.12%2233,80041.94%
QQQ220601P002600002022-05-17 3:57PM EDT2022-06-010.310.290.31-0.48-60.76%12150842.14%
QQQ220603P002600002022-05-17 3:54PM EDT2022-06-030.470.450.47-0.59-55.66%791,95242.87%
QQQ220610P002600002022-05-17 3:59PM EDT2022-06-100.930.890.91-0.89-48.90%6631441.75%
QQQ220615P002600002022-05-17 2:55PM EDT2022-06-151.311.231.25-1.00-43.29%76641.09%
QQQ220617P002600002022-05-17 4:12PM EDT2022-06-171.421.421.45-1.17-45.17%8,90592,60941.30%
QQQ220621P002600002022-05-16 2:29PM EDT2022-06-212.401.581.610.00-20510340.02%
QQQ220624P002600002022-05-17 3:47PM EDT2022-06-242.011.881.92-1.07-34.74%4526840.34%
QQQ220630P002600002022-05-17 3:53PM EDT2022-06-302.402.322.36-1.45-37.66%2281,24439.86%
QQQ220701P002600002022-05-17 1:50PM EDT2022-07-012.602.422.46-1.37-34.51%81039.91%
QQQ220715P002600002022-05-17 3:40PM EDT2022-07-153.533.423.48-1.64-31.72%1,5062,72139.01%
QQQ220819P002600002022-05-17 3:56PM EDT2022-08-196.075.926.09-1.17-16.16%2391,22938.05%
QQQ220916P002600002022-05-17 3:46PM EDT2022-09-167.717.567.65-2.01-20.68%1,0617,31436.75%
QQQ220930P002600002022-05-17 3:47PM EDT2022-09-308.538.358.52-1.84-17.74%4078336.51%
QQQ221216P002600002022-05-17 3:06PM EDT2022-12-1611.7711.6711.91-2.01-14.59%2112,62834.19%
QQQ221230P002600002022-05-17 2:27PM EDT2022-12-3012.9412.0512.33-1.96-13.15%1120133.70%
QQQ230120P002600002022-05-17 3:58PM EDT2023-01-2012.9612.7512.96-1.39-9.69%15111,69133.07%
QQQ230317P002600002022-05-17 3:51PM EDT2023-03-1714.8014.3414.87-1.97-11.75%222,09532.10%
QQQ230331P002600002022-05-10 11:29AM EDT2023-03-3118.4314.6515.190.00-207231.74%
QQQ230616P002600002022-05-17 1:25PM EDT2023-06-1616.9216.4616.92-1.55-8.39%52,22130.21%
QQQ231215P002600002022-05-16 3:51PM EDT2023-12-1522.0819.7320.310.00-12,98527.75%
QQQ240119P002600002022-05-17 10:12AM EDT2024-01-1920.4020.2820.85-1.90-8.52%560627.37%