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
298,06 -0,38 (-0,13%)
Dopo ore: 05:26PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:270.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C002700002022-05-16 3:59PM EDT2022-05-1628.1528.0328.81-3.37-10.69%13449116.89%
QQQ220518C002700002022-05-16 4:10PM EDT2022-05-1828.4328.4228.72-1.18-3.99%313555.86%
QQQ220520C002700002022-05-16 4:13PM EDT2022-05-2028.7028.5928.87-2.98-9.41%932,46453.91%
QQQ220523C002700002022-05-16 9:59AM EDT2022-05-2329.8628.7429.04+8.84+42.06%73745.90%
QQQ220525C002700002022-05-12 2:43PM EDT2022-05-2519.3929.0929.390.00-102345.97%
QQQ220527C002700002022-05-16 3:45PM EDT2022-05-2729.5129.5329.81-1.59-5.11%626446.44%
QQQ220531C002700002022-05-13 11:35AM EDT2022-05-3132.6829.7930.120.00-202742.75%
QQQ220601C002700002022-05-13 9:47AM EDT2022-06-0132.1430.0030.310.00-51642.91%
QQQ220603C002700002022-05-16 12:13AM EDT2022-06-0332.5230.4730.750.00--44443.52%
QQQ220610C002700002022-05-16 9:35AM EDT2022-06-1032.3531.5531.83-2.45-7.04%102242.77%
QQQ220615C002700002022-05-16 12:01AM EDT2022-06-1533.2632.0032.740.00--343.09%
QQQ220617C002700002022-05-16 4:08PM EDT2022-06-1732.7032.6732.94-3.23-8.99%1878,73042.57%
QQQ220630C002700002022-05-16 9:57AM EDT2022-06-3034.5033.8234.19-2.91-7.78%14840.15%
QQQ220701C002700002022-05-16 12:02AM EDT2022-07-0132.7933.9134.420.00--540.44%
QQQ220715C002700002022-05-16 4:00PM EDT2022-07-1535.5735.3335.65-2.76-7.20%6949738.81%
QQQ220819C002700002022-05-16 9:30AM EDT2022-08-1941.0638.8539.40-1.89-4.40%36438.54%
QQQ220916C002700002022-05-16 9:33AM EDT2022-09-1642.3141.1441.56-0.26-0.61%217037.60%
QQQ220930C002700002022-05-12 3:42PM EDT2022-09-3037.1841.9142.440.00-42837.05%
QQQ221216C002700002022-05-16 2:28PM EDT2022-12-1649.2646.7647.38+0.31+0.63%91,22235.88%
QQQ221230C002700002022-05-11 3:14PM EDT2022-12-3044.5847.1447.820.00-3435.30%
QQQ230120C002700002022-05-12 2:16PM EDT2023-01-2041.1048.1048.840.00-756634.95%
QQQ230317C002700002022-05-13 11:08AM EDT2023-03-1753.2050.7952.050.00-2334.90%
QQQ230331C002700002022-05-04 1:25PM EDT2023-03-3168.3851.1052.430.00--134.51%
QQQ230616C002700002022-05-16 4:12PM EDT2023-06-1655.1654.6355.79-3.11-5.34%122333.99%
QQQ231215C002700002022-05-09 12:24PM EDT2023-12-1565.0061.1462.570.00-339833.15%
QQQ240119C002700002022-05-16 10:54AM EDT2024-01-1962.4062.1563.60-3.60-5.45%117432.93%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P002700002022-05-16 10:24AM EDT2022-05-160.010.000.010.00-184,11965.63%
QQQ220518P002700002022-05-16 4:00PM EDT2022-05-180.040.020.04-0.11-73.33%8491,82347.27%
QQQ220520P002700002022-05-16 4:12PM EDT2022-05-200.180.170.18-0.20-52.63%3,49319,65745.70%
QQQ220523P002700002022-05-16 3:56PM EDT2022-05-230.360.310.33-0.16-30.77%42079340.38%
QQQ220525P002700002022-05-16 3:52PM EDT2022-05-250.660.660.69-0.23-25.84%6444842.43%
QQQ220527P002700002022-05-16 4:14PM EDT2022-05-271.051.041.07-0.33-23.91%4283,06643.32%
QQQ220531P002700002022-05-16 3:59PM EDT2022-05-311.341.331.36-0.20-12.99%6921,76140.14%
QQQ220601P002700002022-05-16 3:34PM EDT2022-06-011.551.521.55-0.23-12.92%2921,17140.48%
QQQ220603P002700002022-05-16 3:59PM EDT2022-06-032.001.951.98-0.09-4.31%792,12541.35%
QQQ220610P002700002022-05-16 3:58PM EDT2022-06-103.022.973.01+0.02+0.67%634,07140.89%
QQQ220615P002700002022-05-16 3:32PM EDT2022-06-153.483.633.67-0.27-7.20%296340.41%
QQQ220617P002700002022-05-16 4:09PM EDT2022-06-174.074.034.07-0.03-0.73%3,63639,12240.83%
QQQ220621P002700002022-05-16 3:53PM EDT2022-06-214.194.314.37-0.24-5.42%167539.72%
QQQ220624P002700002022-05-16 3:35PM EDT2022-06-244.864.814.87+0.17+3.62%1136540.00%
QQQ220630P002700002022-05-16 3:56PM EDT2022-06-305.605.485.54+0.16+2.94%69411,78139.49%
QQQ220701P002700002022-05-16 9:54AM EDT2022-07-016.095.565.74+0.38+6.65%112739.70%
QQQ220715P002700002022-05-16 3:59PM EDT2022-07-157.036.967.04+0.01+0.14%4,94620,60438.37%
QQQ220819P002700002022-05-16 3:57PM EDT2022-08-1910.3410.0610.28+0.34+3.40%1,9204,73537.21%
QQQ220916P002700002022-05-16 4:00PM EDT2022-09-1612.0012.0012.080.00-61318,55835.85%
QQQ220930P002700002022-05-16 2:23PM EDT2022-09-3012.9012.8413.05+0.01+0.08%791,25935.55%
QQQ221216P002700002022-05-16 3:58PM EDT2022-12-1616.8416.5416.78+0.63+3.89%17915,98733.21%
QQQ221230P002700002022-05-16 12:04PM EDT2022-12-3016.4016.9717.26-0.12-0.73%247,11332.76%
QQQ230120P002700002022-05-16 3:19PM EDT2023-01-2017.8417.6817.96+0.22+1.25%39,73632.17%
QQQ230317P002700002022-05-16 2:46PM EDT2023-03-1718.9219.3819.88-0.82-4.15%1515,82831.08%
QQQ230331P002700002022-05-16 12:57PM EDT2023-03-3120.2019.7020.23+0.90+4.66%102530.74%
QQQ230616P002700002022-05-16 1:00PM EDT2023-06-1622.1921.6322.09+1.14+5.42%96,05729.29%
QQQ231215P002700002022-05-13 9:58AM EDT2023-12-1525.6825.1325.700.00-513,02326.95%
QQQ240119P002700002022-05-16 12:37PM EDT2024-01-1926.0025.7926.36-0.37-1.40%94,19726.65%