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:278.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627C002780002022-06-24 3:45PM EDT2022-06-2715.0315.9516.27+7.37+96.21%994570.00%
QQQ220629C002780002022-06-24 10:42AM EDT2022-06-2914.2216.3316.67+5.18+57.30%4251224.22%
QQQ220630C002780002022-06-24 4:00PM EDT2022-06-3017.3316.6516.97+7.65+79.03%6968930.91%
QQQ220701C002780002022-06-24 3:57PM EDT2022-07-0117.7116.9117.15+7.36+71.11%24945931.59%
QQQ220705C002780002022-06-24 4:00PM EDT2022-07-0517.9417.2717.62+7.58+73.17%1612430.15%
QQQ220706C002780002022-06-23 3:24PM EDT2022-07-0610.2417.5917.910.00-12717531.32%
QQQ220708C002780002022-06-24 10:55AM EDT2022-07-0816.3218.1918.51+5.64+52.81%165033.23%
QQQ220711C002780002022-06-24 2:06PM EDT2022-07-1116.4918.4918.75+4.34+35.72%1726931.58%
QQQ220713C002780002022-06-24 10:55AM EDT2022-07-1317.3219.1419.57+4.43+34.37%815734.19%
QQQ220715C002780002022-06-24 3:57PM EDT2022-07-1519.9319.6519.99+6.15+44.63%2791,97334.52%
QQQ220718C002780002022-06-23 12:28PM EDT2022-07-1818.3219.9020.26+5.95+48.10%23833.46%
QQQ220720C002780002022-06-23 12:47PM EDT2022-07-2012.0820.2620.680.00-532233.86%
QQQ220722C002780002022-06-24 10:18AM EDT2022-07-2219.9520.8621.17+5.56+38.64%1215334.51%
QQQ220729C002780002022-06-24 1:12PM EDT2022-07-2920.7622.1722.55+4.12+24.76%1910535.46%
QQQ220819C002780002022-06-24 2:49PM EDT2022-08-1923.9724.9925.29+4.57+23.56%521,28434.89%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627P002780002022-06-24 4:08PM EDT2022-06-270.060.060.08-1.14-95.00%7041,35432.62%
QQQ220629P002780002022-06-24 4:14PM EDT2022-06-290.440.430.46-1.88-81.03%2,5493,06535.91%
QQQ220630P002780002022-06-24 3:51PM EDT2022-06-300.730.690.72-2.10-74.20%2,62010,01336.91%
QQQ220701P002780002022-06-24 4:14PM EDT2022-07-010.960.940.97-2.30-70.55%12,0331,78037.33%
QQQ220705P002780002022-06-24 3:51PM EDT2022-07-051.361.311.35-2.34-63.24%29840933.15%
QQQ220706P002780002022-06-24 11:17AM EDT2022-07-062.141.591.64-1.91-47.16%11525433.99%
QQQ220708P002780002022-06-24 3:59PM EDT2022-07-082.122.162.20-2.85-57.34%1,07566035.19%
QQQ220711P002780002022-06-24 3:57PM EDT2022-07-112.502.462.50-2.50-50.00%2,88316433.64%
QQQ220713P002780002022-06-24 4:01PM EDT2022-07-133.083.063.12-2.71-46.80%3928035.01%
QQQ220715P002780002022-06-24 4:09PM EDT2022-07-153.533.543.58-2.59-42.32%9565,95435.45%
QQQ220718P002780002022-06-24 3:51PM EDT2022-07-183.833.793.84-2.79-42.15%1517434.28%
QQQ220720P002780002022-06-23 3:38PM EDT2022-07-207.314.234.290.00-1419434.75%
QQQ220722P002780002022-06-24 4:03PM EDT2022-07-224.624.654.71-3.05-39.77%4126735.09%
QQQ220729P002780002022-06-24 3:59PM EDT2022-07-295.795.855.95-3.31-36.37%3938635.50%
QQQ220819P002780002022-06-24 3:59PM EDT2022-08-198.218.328.40-3.54-30.13%8211,27534.22%