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
298,20 -0,24 (-0,08%)
Dopo ore: 04:55PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:275.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C002750002022-05-16 3:53PM EDT2022-05-1624.1222.2525.14-3.68-13.24%74192.19%
QQQ220518C002750002022-05-16 3:13PM EDT2022-05-1824.9023.4623.75+3.38+15.71%115555.27%
QQQ220520C002750002022-05-16 4:08PM EDT2022-05-2023.7323.7524.03-3.72-13.55%2593,57349.44%
QQQ220523C002750002022-05-13 1:58PM EDT2022-05-2326.0024.0124.290.00-135142.90%
QQQ220525C002750002022-05-16 12:14PM EDT2022-05-2526.0324.4924.78+3.80+17.09%31043.73%
QQQ220527C002750002022-05-13 11:48AM EDT2022-05-2725.8525.0425.32-2.72-9.52%223944.53%
QQQ220531C002750002022-05-12 3:15PM EDT2022-05-3118.2625.3725.700.00-154141.14%
QQQ220601C002750002022-05-16 12:12AM EDT2022-06-0127.0925.6125.930.00--1341.35%
QQQ220603C002750002022-05-12 2:57PM EDT2022-06-0329.0126.1726.440.00-72942.00%
QQQ220610C002750002022-05-16 12:14AM EDT2022-06-1028.9227.3927.660.00--1241.40%
QQQ220617C002750002022-05-16 3:13PM EDT2022-06-1728.4428.6428.90-3.35-10.54%231,42641.36%
QQQ220624C002750002022-05-13 9:54AM EDT2022-06-2430.3329.2129.590.00-52039.81%
QQQ220630C002750002022-05-12 9:35AM EDT2022-06-3026.4829.8930.240.00-28039.04%
QQQ220715C002750002022-05-13 3:49PM EDT2022-07-1535.6931.5031.810.00-217537.84%
QQQ220819C002750002022-05-16 11:28AM EDT2022-08-1935.2735.1735.71-3.23-8.39%112837.63%
QQQ220916C002750002022-05-16 2:35PM EDT2022-09-1640.0437.5337.96+2.14+5.65%106436.79%
QQQ220930C002750002022-04-26 11:55AM EDT2022-09-3056.6738.3438.890.00-11036.30%
QQQ221216C002750002022-05-16 10:03AM EDT2022-12-1643.8443.3443.94+1.06+2.48%21,19335.21%
QQQ221230C002750002022-05-12 11:46AM EDT2022-12-3040.0143.7344.410.00-13234.67%
QQQ230120C002750002022-05-16 2:09PM EDT2023-01-2046.8144.7345.36-0.63-1.33%5140934.24%
QQQ230317C002750002022-05-10 9:30AM EDT2023-03-1753.4847.4648.730.00-202334.33%
QQQ230616C002750002022-05-06 12:31PM EDT2023-06-1654.8251.3752.500.00-217433.44%
QQQ231215C002750002022-05-13 1:56PM EDT2023-12-1560.3457.9959.440.00-1331232.71%
QQQ240119C002750002022-05-13 3:22PM EDT2024-01-1962.8259.0760.500.00-147032.51%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P002750002022-05-16 1:30PM EDT2022-05-160.010.000.01-0.02-66.67%36492254.69%
QQQ220518P002750002022-05-16 4:07PM EDT2022-05-180.060.050.07-0.20-76.92%9441,21142.77%
QQQ220520P002750002022-05-16 4:04PM EDT2022-05-200.330.320.33-0.26-44.07%4,75827,22743.41%
QQQ220523P002750002022-05-16 3:58PM EDT2022-05-230.620.560.59-0.18-22.50%72944339.09%
QQQ220525P002750002022-05-16 3:57PM EDT2022-05-251.121.061.08-0.23-17.04%28040041.02%
QQQ220527P002750002022-05-16 4:04PM EDT2022-05-271.591.551.59-0.19-10.67%4678,16242.14%
QQQ220531P002750002022-05-16 3:57PM EDT2022-05-312.001.901.94-0.07-3.38%2931,44738.99%
QQQ220601P002750002022-05-16 4:09PM EDT2022-06-012.182.142.18-0.32-12.80%6853939.40%
QQQ220603P002750002022-05-16 3:36PM EDT2022-06-032.642.642.68-0.22-7.69%2,4661,23540.22%
QQQ220610P002750002022-05-16 3:35PM EDT2022-06-103.883.823.87+0.07+1.84%371,32939.88%
QQQ220615P002750002022-05-16 3:30PM EDT2022-06-154.434.554.60-0.07-1.56%357039.41%
QQQ220617P002750002022-05-16 4:12PM EDT2022-06-174.964.995.04-0.14-2.75%4,332103,95739.83%
QQQ220621P002750002022-05-16 2:09PM EDT2022-06-214.965.305.36-0.45-8.32%806038.72%
QQQ220624P002750002022-05-16 3:44PM EDT2022-06-245.925.845.90+0.32+5.71%2045439.01%
QQQ220630P002750002022-05-16 3:56PM EDT2022-06-306.686.556.62+0.08+1.21%1282,86638.53%
QQQ220701P002750002022-05-16 3:51PM EDT2022-07-016.536.656.85-0.23-3.40%56738.78%
QQQ220715P002750002022-05-16 4:10PM EDT2022-07-158.188.138.21+0.16+2.00%2,35015,84037.46%
QQQ220819P002750002022-05-16 2:32PM EDT2022-08-1911.4911.3611.59+0.29+2.59%1182,18036.37%
QQQ220916P002750002022-05-16 3:54PM EDT2022-09-1613.3013.3813.46+0.16+1.22%51442,53135.08%
QQQ220930P002750002022-05-16 3:57PM EDT2022-09-3014.5914.2514.46+0.42+2.96%1271,33934.80%
QQQ221216P002750002022-05-16 3:59PM EDT2022-12-1618.4318.0818.33+0.53+2.96%5223,83332.61%
QQQ221230P002750002022-05-13 2:56PM EDT2022-12-3018.3518.5318.820.00-433832.17%
QQQ230120P002750002022-05-16 2:30PM EDT2023-01-2018.3419.2519.53-0.43-2.29%34,14631.59%
QQQ230317P002750002022-05-12 10:11AM EDT2023-03-1720.5821.0021.500.00-526130.54%
QQQ230331P002750002022-05-16 10:02AM EDT2023-03-3122.4121.3321.86+1.31+6.21%214430.22%
QQQ230616P002750002022-05-13 4:06PM EDT2023-06-1622.9723.2823.740.00-19711,61928.80%
QQQ231215P002750002022-05-12 1:17PM EDT2023-12-1528.5926.8627.440.00-11,98526.54%
QQQ240119P002750002022-05-16 10:02AM EDT2024-01-1928.8827.5428.13+1.25+4.52%265126.26%