Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
294,61+9,76 (+3,43%)
Alla chiusura: 04:00PM EDT
294,70 +0,09 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:272.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627C002720002022-06-24 3:23PM EDT2022-06-2720.6821.9022.21+9.72+88.69%54010.00%
QQQ220629C002720002022-06-24 3:44PM EDT2022-06-2921.2422.0922.42+7.82+58.27%301670.00%
QQQ220630C002720002022-06-24 3:44PM EDT2022-06-3021.3622.2622.70+9.43+79.04%256430.86%
QQQ220701C002720002022-06-24 4:05PM EDT2022-07-0122.8622.3922.79+10.43+83.91%1023432.03%
QQQ220705C002720002022-06-24 3:34PM EDT2022-07-0521.3622.6823.01+8.16+61.82%1536729.98%
QQQ220706C002720002022-06-24 9:30AM EDT2022-07-0618.0022.9023.22+2.60+16.88%52831.69%
QQQ220708C002720002022-06-23 1:19PM EDT2022-07-0813.6123.3623.680.00-2236134.09%
QQQ220711C002720002022-06-22 2:19PM EDT2022-07-1116.3223.6123.940.00-26633.02%
QQQ220713C002720002022-06-24 10:00AM EDT2022-07-1322.0024.1524.47+5.97+37.24%518934.85%
QQQ220715C002720002022-06-24 3:30PM EDT2022-07-1523.4624.5924.91+5.65+31.72%1242,89635.74%
QQQ220718C002720002022-06-23 1:05PM EDT2022-07-1815.3124.8325.140.00-24334.64%
QQQ220720C002720002022-06-24 10:50AM EDT2022-07-2023.2325.2225.55+6.02+34.98%1935.27%
QQQ220722C002720002022-06-24 11:59AM EDT2022-07-2223.7225.6826.00+7.25+44.02%57036.01%
QQQ220729C002720002022-06-21 4:07PM EDT2022-07-2918.1026.7727.210.00-4719636.79%
QQQ220819C002720002022-06-24 3:46PM EDT2022-08-1928.6529.4029.75+6.82+31.24%3529736.10%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627P002720002022-06-24 4:08PM EDT2022-06-270.030.030.04-0.38-92.68%82385438.87%
QQQ220629P002720002022-06-24 4:10PM EDT2022-06-290.190.190.21-0.80-80.81%1,8651,35339.01%
QQQ220630P002720002022-06-24 3:59PM EDT2022-06-300.330.330.35-1.01-75.37%2066,40239.45%
QQQ220701P002720002022-06-24 4:01PM EDT2022-07-010.470.450.48-1.34-74.03%4572,54539.19%
QQQ220705P002720002022-06-24 4:05PM EDT2022-07-050.700.710.74-1.53-68.61%12522334.77%
QQQ220706P002720002022-06-24 3:35PM EDT2022-07-060.940.910.95-1.55-62.25%1473,11435.61%
QQQ220708P002720002022-06-24 3:58PM EDT2022-07-081.311.331.37-1.96-59.94%2,4544,87936.74%
QQQ220711P002720002022-06-24 3:38PM EDT2022-07-111.631.581.61-2.86-63.70%3317435.11%
QQQ220713P002720002022-06-24 3:51PM EDT2022-07-132.112.072.12-3.03-58.95%2124736.49%
QQQ220715P002720002022-06-24 4:00PM EDT2022-07-152.452.462.50-2.32-48.64%1,3144,35036.88%
QQQ220718P002720002022-06-24 3:52PM EDT2022-07-182.742.682.73-2.14-43.85%3310535.67%
QQQ220720P002720002022-06-23 3:58PM EDT2022-07-203.343.053.11-1.99-37.34%13536.08%
QQQ220722P002720002022-06-24 3:54PM EDT2022-07-223.483.423.48-2.29-39.69%1233336.41%
QQQ220729P002720002022-06-24 3:40PM EDT2022-07-294.634.484.57-2.42-34.33%474,46336.69%
QQQ220819P002720002022-06-24 3:59PM EDT2022-08-196.686.786.85-2.70-28.78%3312,64335.33%