Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
351,89-2,32 (-0,65%)
Al 01:47PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:265.00
Opzioni d'acquistoper27 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929C002650002023-07-31 2:23PM EDT2023-09-29120.32112.64113.010.00-94375542.94%
QQQ231020C002650002023-09-21 10:44AM EDT2023-10-2097.1188.1988.380.00-21170.63%
QQQ231027C002650002023-09-20 9:57AM EDT2023-10-27107.7088.5688.810.00-1165.75%
QQQ231117C002650002023-08-08 10:05AM EDT2023-11-17110.24107.66108.000.00-382116.97%
QQQ231215C002650002023-09-25 3:54PM EDT2023-12-1597.5491.0891.270.00-43,14651.36%
QQQ231229C002650002023-09-01 3:04PM EDT2023-12-29116.2891.3491.630.00-17048.83%
QQQ240119C002650002023-09-27 12:37PM EDT2024-01-1993.4792.3992.60-1.53-1.61%55,31246.80%
QQQ240315C002650002023-08-28 9:35AM EDT2024-03-15111.7795.8496.120.00-236445.35%
QQQ240328C002650002023-09-12 3:42PM EDT2024-03-28116.1496.0096.350.00-1244.12%
QQQ240621C002650002023-09-27 12:37PM EDT2024-06-21101.84100.89101.32-22.30-17.96%54,75743.30%
QQQ241220C002650002023-09-14 9:30AM EDT2024-12-20130.91108.47110.920.00-235742.54%
QQQ250117C002650002023-09-19 12:20PM EDT2025-01-17124.40109.08111.550.00-275341.83%
QQQ250620C002650002023-09-25 1:33PM EDT2025-06-20123.83115.02118.650.00-29741.72%
QQQ251219C002650002023-09-11 10:40AM EDT2025-12-19142.36121.49124.500.00-10040.54%
QQQ260116C002650002023-09-25 1:34PM EDT2026-01-16128.96121.27125.500.00-21040.49%
Opzioni Putper27 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929P002650002023-09-21 12:06PM EDT2023-09-290.020.000.010.00-26,75596.88%
QQQ231006P002650002023-09-25 11:09AM EDT2023-10-060.020.010.020.00-10333158.59%
QQQ231013P002650002023-09-22 9:58AM EDT2023-10-130.060.060.070.00-58568452.15%
QQQ231020P002650002023-09-27 1:29PM EDT2023-10-200.120.110.12-0.01-7.69%157,15547.27%
QQQ231027P002650002023-09-26 4:06PM EDT2023-10-270.190.200.200.00-313144.48%
QQQ231117P002650002023-09-27 1:26PM EDT2023-11-170.340.340.36+0.01+3.03%17,03937.45%
QQQ231215P002650002023-09-27 12:44PM EDT2023-12-150.710.740.75+0.01+1.43%4740,02834.22%
QQQ231229P002650002023-09-21 3:38PM EDT2023-12-290.740.930.960.00-147333.08%
QQQ240119P002650002023-09-27 12:16PM EDT2024-01-191.251.261.28+0.05+4.17%8212,97431.71%
QQQ240315P002650002023-09-26 3:53PM EDT2024-03-152.262.392.420.00-163,51330.10%
QQQ240328P002650002023-09-26 3:31PM EDT2024-03-282.522.602.670.00-58429.76%
QQQ240621P002650002023-09-27 1:02PM EDT2024-06-214.084.224.27+0.06+1.49%311,87728.00%
QQQ240628P002650002023-09-22 3:22PM EDT2024-06-283.494.284.460.00-2545428.01%
QQQ240920P002650002023-09-26 1:33PM EDT2024-09-205.385.705.900.00-562426.76%
QQQ241220P002650002023-09-27 12:30PM EDT2024-12-207.327.397.64+0.06+0.83%24,65326.09%
QQQ250117P002650002023-09-25 3:26PM EDT2025-01-177.067.828.030.00-423,54325.77%
QQQ250620P002650002023-09-27 12:37PM EDT2025-06-209.879.6210.38+0.87+9.67%77424.68%
QQQ251219P002650002023-09-27 11:37AM EDT2025-12-1911.9212.1412.71-0.18-1.49%3717923.60%
QQQ260116P002650002023-09-25 3:26PM EDT2026-01-1611.9510.5314.970.00-1124.88%