Italia markets closed

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
298,19 -0,25 (-0,08%)
Dopo ore: 04:52PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:265.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C002650002022-05-16 12:08AM EDT2022-05-1634.5532.3935.310.00--53137.11%
QQQ220518C002650002022-05-13 12:29PM EDT2022-05-1836.5833.4033.700.00-31863.09%
QQQ220520C002650002022-05-13 3:53PM EDT2022-05-2035.7733.5233.800.00-608054.59%
QQQ220523C002650002022-05-13 12:37PM EDT2022-05-2337.9833.6033.900.00-21949.61%
QQQ220525C002650002022-05-11 2:10PM EDT2022-05-2529.7833.8534.140.00-111248.63%
QQQ220527C002650002022-05-16 12:01AM EDT2022-05-2724.8934.1734.460.00--1648.63%
QQQ220531C002650002022-05-16 12:02AM EDT2022-05-3137.0034.3834.710.00--844.63%
QQQ220601C002650002022-05-16 12:12AM EDT2022-06-0128.2634.5434.860.00--1244.65%
QQQ220603C002650002022-05-16 10:09AM EDT2022-06-0336.8534.9335.22+8.93+31.98%1245.11%
QQQ220610C002650002022-05-16 10:13AM EDT2022-06-1037.8835.8736.14-0.17-0.45%55744.07%
QQQ220615C002650002022-05-16 12:01AM EDT2022-06-1528.2335.1038.160.00--149.71%
QQQ220617C002650002022-05-16 1:41PM EDT2022-06-1739.0436.8637.13-0.61-1.54%91,02843.75%
QQQ220624C002650002022-05-16 12:04AM EDT2022-06-2440.6037.3437.730.00--142.11%
QQQ220630C002650002022-05-16 12:21PM EDT2022-06-3038.7037.9138.28+2.00+5.45%72441.23%
QQQ220715C002650002022-05-16 3:36PM EDT2022-07-1539.4239.3039.73+7.34+22.88%222340.06%
QQQ220819C002650002022-05-16 3:23PM EDT2022-08-1943.1542.6443.20-2.31-5.08%51639.42%
QQQ220916C002650002022-05-13 10:35AM EDT2022-09-1647.2144.8545.290.00-103338.44%
QQQ220930C002650002022-05-13 11:37AM EDT2022-09-3048.3945.5946.140.00-101637.86%
QQQ221216C002650002022-05-13 10:14AM EDT2022-12-1651.7350.3050.920.00-1030136.56%
QQQ221230C002650002022-03-29 12:45PM EDT2022-12-30111.5071.9172.900.00-1161.37%
QQQ230120C002650002022-05-16 10:04AM EDT2023-01-2052.1051.5952.32+3.84+7.96%332935.56%
QQQ230317C002650002022-05-06 11:20AM EDT2023-03-1768.1354.2255.480.00-1435.50%
QQQ230616C002650002022-05-10 9:34AM EDT2023-06-1663.6157.9559.110.00-133634.50%
QQQ231215C002650002022-05-12 2:24PM EDT2023-12-1557.5964.3265.770.00-1774833.60%
QQQ240119C002650002022-05-16 9:32AM EDT2024-01-1967.3065.3266.78+5.78+9.40%13433.37%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P002650002022-05-16 2:54PM EDT2022-05-160.010.000.010.00-2175876.56%
QQQ220518P002650002022-05-16 3:55PM EDT2022-05-180.020.010.02-0.07-77.78%26099850.78%
QQQ220520P002650002022-05-16 3:55PM EDT2022-05-200.110.080.09-0.12-52.17%1,1819,93047.46%
QQQ220523P002650002022-05-16 3:02PM EDT2022-05-230.170.180.19-0.23-57.50%5132,20742.09%
QQQ220525P002650002022-05-16 12:22PM EDT2022-05-250.470.420.44-0.34-41.98%8957743.97%
QQQ220527P002650002022-05-16 4:08PM EDT2022-05-270.720.690.70-0.26-26.53%3352,44244.41%
QQQ220531P002650002022-05-16 3:35PM EDT2022-05-311.000.920.95-0.17-14.53%3771,52441.38%
QQQ220601P002650002022-05-16 3:17PM EDT2022-06-011.041.071.10-0.24-18.75%1040041.68%
QQQ220603P002650002022-05-16 4:14PM EDT2022-06-031.441.421.45-0.21-12.73%83,37442.51%
QQQ220610P002650002022-05-16 3:45PM EDT2022-06-102.342.302.34-0.06-2.50%46736542.02%
QQQ220615P002650002022-05-16 1:53PM EDT2022-06-152.612.882.92-0.95-26.69%74041.47%
QQQ220617P002650002022-05-16 3:51PM EDT2022-06-173.253.233.27-0.10-2.99%4,21731,07741.85%
QQQ220621P002650002022-05-16 12:03AM EDT2022-06-213.803.493.540.00--340.69%
QQQ220624P002650002022-05-16 3:52PM EDT2022-06-243.873.943.99-0.23-5.61%1025740.96%
QQQ220630P002650002022-05-16 2:49PM EDT2022-06-304.184.564.61-0.45-9.72%784040.43%
QQQ220701P002650002022-05-16 3:37PM EDT2022-07-014.684.634.80-0.32-6.40%6640.66%
QQQ220715P002650002022-05-16 4:13PM EDT2022-07-155.955.936.01+0.05+0.85%3423,60239.27%
QQQ220819P002650002022-05-16 3:50PM EDT2022-08-198.958.889.10+0.11+1.24%151,50138.06%
QQQ220916P002650002022-05-16 3:32PM EDT2022-09-1610.5910.7410.82+0.08+0.76%6043,12936.62%
QQQ220930P002650002022-05-16 2:50PM EDT2022-09-3011.0911.5411.76-0.19-1.68%1141036.30%
QQQ221216P002650002022-05-16 3:26PM EDT2022-12-1615.1215.1315.36+0.30+2.02%64,57933.84%
QQQ221230P002650002022-05-12 10:06AM EDT2022-12-3015.4015.5515.83-4.06-20.86%132533.39%
QQQ230120P002650002022-05-16 10:42AM EDT2023-01-2016.4116.2216.50+0.16+0.98%204,46932.76%
QQQ230317P002650002022-05-10 12:02PM EDT2023-03-1722.7617.8918.370.00-383831.62%
QQQ230331P002650002022-05-13 10:56AM EDT2023-03-3118.2518.1918.710.00-114331.28%
QQQ230616P002650002022-05-13 10:19AM EDT2023-06-1620.6320.0620.500.00-915229.76%
QQQ231215P002650002022-05-16 10:21AM EDT2023-12-1523.5223.4824.04+0.25+1.07%51,41427.36%
QQQ240119P002650002022-05-13 12:38PM EDT2024-01-1923.6024.1424.700.00-1923327.05%