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:276.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627C002760002022-06-24 3:18PM EDT2022-06-2716.6917.9318.24+7.12+74.40%1372150.00%
QQQ220629C002760002022-06-24 10:42AM EDT2022-06-2916.3318.2118.61+7.49+84.73%1133912.50%
QQQ220630C002760002022-06-24 3:42PM EDT2022-06-3017.5418.4918.82+6.25+55.36%2572330.23%
QQQ220701C002760002022-06-24 4:06PM EDT2022-07-0119.0418.7019.02+7.73+68.35%14747132.28%
QQQ220705C002760002022-06-24 9:43AM EDT2022-07-0515.9219.0419.38+5.52+53.08%214230.25%
QQQ220706C002760002022-06-24 11:17AM EDT2022-07-0616.6719.3319.64+6.77+68.38%347031.52%
QQQ220708C002760002022-06-24 11:18AM EDT2022-07-0817.4919.9020.19+3.95+29.17%2544533.53%
QQQ220711C002760002022-06-24 12:53PM EDT2022-07-1118.3620.1720.49+4.96+37.01%622632.37%
QQQ220713C002760002022-06-24 3:48PM EDT2022-07-1319.8520.7821.10+5.85+41.79%344134.11%
QQQ220715C002760002022-06-24 3:52PM EDT2022-07-1521.0921.2421.63+6.21+41.73%2,9445,42735.13%
QQQ220718C002760002022-06-24 10:04AM EDT2022-07-1820.3521.4821.86+6.38+45.67%290033.91%
QQQ220720C002760002022-06-21 2:18PM EDT2022-07-2013.8721.8122.400.00-51034.90%
QQQ220722C002760002022-06-23 1:51PM EDT2022-07-2214.2622.4022.710.00-2137334.88%
QQQ220729C002760002022-06-24 10:04AM EDT2022-07-2922.6923.7124.01+4.79+26.76%3121735.70%
QQQ220819C002760002022-06-24 3:55PM EDT2022-08-1927.1126.4326.73+6.98+34.67%381,84535.25%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627P002760002022-06-24 4:07PM EDT2022-06-270.060.040.06-0.79-92.94%73693734.57%
QQQ220629P002760002022-06-24 4:10PM EDT2022-06-290.320.320.34-1.49-82.32%9,5709,15936.62%
QQQ220630P002760002022-06-24 4:12PM EDT2022-06-300.550.540.56-1.61-74.54%3501,62337.65%
QQQ220701P002760002022-06-24 4:08PM EDT2022-07-010.710.730.76-1.96-73.41%6091,58637.79%
QQQ220705P002760002022-06-24 4:09PM EDT2022-07-051.081.071.11-2.03-65.27%9923033.69%
QQQ220706P002760002022-06-24 3:48PM EDT2022-07-061.411.331.37-2.24-61.37%8031334.52%
QQQ220708P002760002022-06-24 3:35PM EDT2022-07-081.961.831.88-2.63-57.30%1,09187935.68%
QQQ220711P002760002022-06-24 3:53PM EDT2022-07-112.202.122.17-2.23-50.34%917034.17%
QQQ220713P002760002022-06-24 2:07PM EDT2022-07-133.062.692.74-2.15-41.27%25728235.46%
QQQ220715P002760002022-06-24 4:05PM EDT2022-07-153.123.143.18-2.74-46.76%6,9476,08235.92%
QQQ220718P002760002022-06-24 3:52PM EDT2022-07-183.463.383.43-2.95-46.02%116134.73%
QQQ220720P002760002022-06-23 3:53PM EDT2022-07-206.423.803.860.00-365135.20%
QQQ220722P002760002022-06-24 2:49PM EDT2022-07-224.214.204.27-2.79-39.86%1024735.56%
QQQ220729P002760002022-06-24 3:55PM EDT2022-07-295.405.355.46-2.73-33.58%7337435.91%
QQQ220819P002760002022-06-24 4:09PM EDT2022-08-197.737.787.85-2.97-27.76%12,5192,02134.58%