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:274.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627C002740002022-06-24 1:09PM EDT2022-06-2718.1019.9120.22+7.34+68.22%164740.00%
QQQ220629C002740002022-06-24 11:36AM EDT2022-06-2918.1920.1320.53+5.39+42.11%61990.00%
QQQ220630C002740002022-06-24 3:07PM EDT2022-06-3019.2320.3720.70+6.69+53.35%1260328.42%
QQQ220701C002740002022-06-24 3:56PM EDT2022-07-0120.7620.5620.86+7.56+57.27%2062131.54%
QQQ220705C002740002022-06-24 10:55AM EDT2022-07-0518.7820.8421.18+6.37+51.33%616230.23%
QQQ220706C002740002022-06-23 2:18PM EDT2022-07-0611.8721.1421.410.00-353631.63%
QQQ220708C002740002022-06-24 1:39PM EDT2022-07-0819.6621.5921.92+7.34+59.58%2614033.86%
QQQ220711C002740002022-06-23 12:09PM EDT2022-07-1113.0021.8822.200.00-435232.74%
QQQ220713C002740002022-06-23 3:33PM EDT2022-07-1319.5922.4322.76+3.99+25.58%209534.45%
QQQ220715C002740002022-06-24 3:58PM EDT2022-07-1523.3722.9123.23+7.04+43.11%983,71635.33%
QQQ220718C002740002022-06-23 1:51PM EDT2022-07-1814.6223.1523.470.00-253434.22%
QQQ220720C002740002022-06-24 3:06PM EDT2022-07-2022.2523.4024.02+5.39+31.97%152635.38%
QQQ220722C002740002022-06-22 11:45AM EDT2022-07-2220.5623.9924.36+4.25+26.06%2038835.54%
QQQ220729C002740002022-06-24 3:47PM EDT2022-07-2924.4825.2525.57+6.64+37.22%16836.16%
QQQ220819C002740002022-06-24 3:59PM EDT2022-08-1928.3327.9028.24+6.69+30.91%7126835.71%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627P002740002022-06-24 4:13PM EDT2022-06-270.040.040.05-0.56-93.33%8281,08636.72%
QQQ220629P002740002022-06-24 4:12PM EDT2022-06-290.250.240.26-1.16-82.27%2362,38537.60%
QQQ220630P002740002022-06-24 4:00PM EDT2022-06-300.400.420.44-1.28-76.19%1581,88238.48%
QQQ220701P002740002022-06-24 4:06PM EDT2022-07-010.590.580.61-1.48-71.50%2332,03838.57%
QQQ220705P002740002022-06-24 4:08PM EDT2022-07-050.880.870.91-1.76-66.67%28232134.25%
QQQ220706P002740002022-06-24 1:18PM EDT2022-07-061.281.101.14-1.82-58.71%7127735.03%
QQQ220708P002740002022-06-24 3:50PM EDT2022-07-081.651.571.61-1.97-54.42%88156136.23%
QQQ220711P002740002022-06-24 3:59PM EDT2022-07-111.781.831.87-2.84-61.47%2019134.63%
QQQ220713P002740002022-06-23 11:23AM EDT2022-07-132.392.362.41-2.32-49.26%139135.96%
QQQ220715P002740002022-06-24 4:07PM EDT2022-07-152.772.782.82-2.42-46.63%1,0952,26636.39%
QQQ220718P002740002022-06-24 10:43AM EDT2022-07-183.483.013.06-2.01-36.61%7548535.19%
QQQ220720P002740002022-06-24 11:17AM EDT2022-07-204.033.413.47-2.79-40.91%22435.66%
QQQ220722P002740002022-06-24 3:00PM EDT2022-07-223.873.803.85-3.72-49.01%1324335.96%
QQQ220729P002740002022-06-24 3:47PM EDT2022-07-295.024.905.00-2.59-34.03%614936.31%
QQQ220819P002740002022-06-24 3:59PM EDT2022-08-197.197.277.34-3.12-30.26%45080134.97%