Italia markets open in 7 hours 12 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
359,61+1,70 (+0,47%)
Alla chiusura: 04:00PM EDT
359,66 +0,05 (+0,01%)
Dopo ore: 07:47PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:260.00
Opzioni d'acquistoper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929C002600002023-08-25 10:17AM EDT2023-09-29106.2998.5798.900.00-300330.00%
QQQ231020C002600002023-09-15 1:29PM EDT2023-10-20111.31100.77101.110.00-345074.73%
QQQ231027C002600002023-09-15 10:52AM EDT2023-10-27113.04101.08101.420.00--169.34%
QQQ231117C002600002023-07-20 10:44AM EDT2023-11-17124.69101.84102.160.00-15759.07%
QQQ231215C002600002023-09-21 2:00PM EDT2023-12-15104.26103.46103.720.00-15,44754.68%
QQQ231229C002600002023-06-28 2:37PM EDT2023-12-29112.08128.91129.280.00-343109.63%
QQQ240119C002600002023-09-18 10:34AM EDT2024-01-19115.24104.50104.850.00-52,45849.57%
QQQ240315C002600002023-09-08 2:38PM EDT2024-03-15120.35107.56107.940.00-45647.36%
QQQ240328C002600002023-09-15 3:10PM EDT2024-03-28117.86107.73108.140.00-102146.05%
QQQ240621C002600002023-09-13 12:53PM EDT2024-06-21126.98112.11112.700.00-426444.82%
QQQ240628C002600002023-08-02 2:39PM EDT2024-06-28129.03129.58130.330.00-16965.41%
QQQ240920C002600002023-09-06 10:04AM EDT2024-09-20131.20116.04116.970.00-1043.68%
QQQ241220C002600002023-09-25 11:49AM EDT2024-12-20119.84119.13121.70-10.11-7.78%107643.63%
QQQ250117C002600002023-09-20 3:36PM EDT2025-01-17127.03119.83122.530.00-11,12943.10%
QQQ250620C002600002023-07-25 1:26PM EDT2025-06-20146.31127.00131.500.00-13644.44%
QQQ251219C002600002023-07-25 10:19AM EDT2025-12-19150.50136.39140.140.00--144.86%
Opzioni Putper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929P002600002023-09-22 3:56PM EDT2023-09-290.010.000.010.00-605,42084.38%
QQQ231006P002600002023-09-25 4:14PM EDT2023-10-060.020.020.03-0.02-50.00%10051263.28%
QQQ231013P002600002023-09-25 10:57AM EDT2023-10-130.050.050.06-0.02-28.57%206154.69%
QQQ231020P002600002023-09-25 3:36PM EDT2023-10-200.100.090.100.00-8232,81749.90%
QQQ231027P002600002023-09-21 11:35AM EDT2023-10-270.160.130.150.00-2347946.58%
QQQ231103P002600002023-09-25 3:44PM EDT2023-11-030.170.160.18-0.02-10.53%4443.36%
QQQ231117P002600002023-09-25 2:57PM EDT2023-11-170.240.230.24+0.01+4.35%2714,57838.82%
QQQ231215P002600002023-09-25 3:49PM EDT2023-12-150.510.480.49+0.05+10.87%16958,48035.07%
QQQ231229P002600002023-09-25 9:57AM EDT2023-12-290.650.610.63-0.01-1.52%579233.81%
QQQ240119P002600002023-09-25 2:22PM EDT2024-01-190.850.820.84-0.03-3.41%3123,81732.23%
QQQ240315P002600002023-09-22 3:07PM EDT2024-03-151.811.641.72+0.17+10.37%14610,42930.62%
QQQ240328P002600002023-09-22 2:45PM EDT2024-03-281.901.781.930.00-1516130.30%
QQQ240621P002600002023-09-25 3:54PM EDT2024-06-213.193.083.190.00-1816,40528.36%
QQQ240628P002600002023-09-25 10:02AM EDT2024-06-283.383.083.34+0.10+3.05%552928.34%
QQQ240920P002600002023-09-22 10:50AM EDT2024-09-204.384.294.640.00-1672,57327.20%
QQQ241220P002600002023-09-22 3:39PM EDT2024-12-205.955.856.130.00-11,46226.46%
QQQ250117P002600002023-09-25 3:25PM EDT2025-01-176.496.256.53+0.78+13.66%41,01326.20%
QQQ250620P002600002023-09-21 11:08AM EDT2025-06-208.157.978.870.00-121225.29%
QQQ251219P002600002023-09-25 10:05AM EDT2025-12-1911.0010.2011.18+1.70+18.28%325924.28%
QQQ260116P002600002023-09-25 3:25PM EDT2026-01-1611.1810.3013.45+0.96+9.39%1125.68%