Italia markets open in 6 hours 17 minutes

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
299,00 +0,56 (+0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:280.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C002800002022-05-16 3:53PM EDT2022-05-1819.1518.5618.85-2.46-11.38%2712353.71%
QQQ220520C002800002022-05-16 3:44PM EDT2022-05-2019.1019.0519.33-3.38-15.04%2351,93751.25%
QQQ220523C002800002022-05-16 10:34AM EDT2022-05-2320.8719.4519.72+0.72+3.57%187343.34%
QQQ220525C002800002022-05-13 3:24PM EDT2022-05-2524.4520.1020.380.00-124644.15%
QQQ220527C002800002022-05-16 3:57PM EDT2022-05-2720.4420.8021.05-1.29-5.94%1931944.81%
QQQ220531C002800002022-05-16 4:02PM EDT2022-05-3121.2821.1721.49-3.67-14.71%86940.96%
QQQ220601C002800002022-05-12 3:23PM EDT2022-06-0123.2621.4721.77+6.54+39.11%32341.20%
QQQ220603C002800002022-05-13 2:18PM EDT2022-06-0323.2022.0922.350.00-145941.76%
QQQ220610C002800002022-05-11 3:28PM EDT2022-06-1026.0023.4523.70+7.16+38.00%52140.93%
QQQ220615C002800002022-05-16 11:38AM EDT2022-06-1524.5024.2524.64-2.90-10.58%1640.72%
QQQ220617C002800002022-05-16 3:56PM EDT2022-06-1724.4124.7725.03-3.44-12.35%1042,87140.75%
QQQ220624C002800002022-05-16 3:31PM EDT2022-06-2425.9125.3825.76-2.01-7.20%3023539.12%
QQQ220630C002800002022-05-16 11:08AM EDT2022-06-3025.8726.1126.47-0.33-1.26%628938.39%
QQQ220715C002800002022-05-16 3:57PM EDT2022-07-1527.5727.8328.14-3.43-11.06%4627037.21%
QQQ220819C002800002022-05-16 3:57PM EDT2022-08-1931.3531.6232.16-3.15-9.13%528636.93%
QQQ220916C002800002022-05-16 2:35PM EDT2022-09-1636.4834.0634.47-0.84-2.25%1411236.11%
QQQ220930C002800002022-05-12 3:57PM EDT2022-09-3031.0134.8935.420.00-43335.62%
QQQ221216C002800002022-05-16 9:55AM EDT2022-12-1641.2240.0240.59-1.27-2.99%74,29334.61%
QQQ221230C002800002022-05-12 3:26PM EDT2022-12-3040.2440.4241.110.00-83534.12%
QQQ230120C002800002022-05-16 9:56AM EDT2023-01-2042.5041.4542.16-1.99-4.47%646033.79%
QQQ230317C002800002022-05-12 9:30AM EDT2023-03-1739.2044.2345.480.00-8733.79%
QQQ230331C002800002022-05-06 9:57AM EDT2023-03-3151.5944.5745.880.00-184333.43%
QQQ230616C002800002022-05-12 10:05AM EDT2023-06-1643.5748.2049.340.00-929932.97%
QQQ231215C002800002022-05-13 3:47PM EDT2023-12-1558.6854.9856.390.00-1726332.31%
QQQ240119C002800002022-05-13 3:38PM EDT2024-01-1958.8856.0557.490.00-331832.13%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P002800002022-05-16 4:14PM EDT2022-05-180.170.150.17-0.25-59.52%3,1823,29549.22%
QQQ220520P002800002022-05-16 4:14PM EDT2022-05-200.650.630.66-0.35-35.00%15,58964,82147.14%
QQQ220523P002800002022-05-16 4:14PM EDT2022-05-230.991.001.03-0.29-22.66%3,7291,75240.45%
QQQ220525P002800002022-05-16 4:00PM EDT2022-05-251.661.661.69-0.34-17.00%5476,14141.99%
QQQ220527P002800002022-05-16 4:08PM EDT2022-05-272.352.282.32-0.26-9.96%1,2351,86142.76%
QQQ220531P002800002022-05-16 4:08PM EDT2022-05-312.732.692.74-0.27-9.00%1,7868,58939.16%
QQQ220601P002800002022-05-16 3:36PM EDT2022-06-013.052.973.02-0.36-10.56%22780139.50%
QQQ220603P002800002022-05-16 3:41PM EDT2022-06-033.593.553.60-0.03-0.83%1731,36940.22%
QQQ220610P002800002022-05-16 3:55PM EDT2022-06-104.864.874.91+0.27+5.88%931,04839.55%
QQQ220615P002800002022-05-16 3:59PM EDT2022-06-155.775.665.71-0.23-3.83%25731738.99%
QQQ220617P002800002022-05-16 4:11PM EDT2022-06-176.126.136.18-0.02-0.33%7,50581,57739.36%
QQQ220621P002800002022-05-16 1:30PM EDT2022-06-216.056.476.53-0.61-9.16%817238.23%
QQQ220624P002800002022-05-16 3:52PM EDT2022-06-246.967.057.12-0.28-3.87%2282038.53%
QQQ220630P002800002022-05-16 3:53PM EDT2022-06-307.617.807.87+0.03+0.40%2,2444,01837.96%
QQQ220701P002800002022-05-16 3:39PM EDT2022-07-017.957.918.060.00-814238.07%
QQQ220715P002800002022-05-16 4:14PM EDT2022-07-159.489.479.55+0.06+0.64%70612,04936.87%
QQQ220819P002800002022-05-16 3:52PM EDT2022-08-1912.8312.8013.03+0.17+1.34%514,22035.69%
QQQ220916P002800002022-05-16 3:50PM EDT2022-09-1614.8914.8814.97+0.21+1.43%1,17518,00834.45%
QQQ220930P002800002022-05-16 2:16PM EDT2022-09-3015.0515.7816.00-0.54-3.46%211,27234.18%
QQQ221216P002800002022-05-16 3:53PM EDT2022-12-1619.7119.7219.96+0.64+3.36%16712,72832.05%
QQQ221230P002800002022-05-13 3:42PM EDT2022-12-3019.7920.1720.470.00-211,57831.63%
QQQ230120P002800002022-05-16 3:58PM EDT2023-01-2021.3020.9121.20+0.23+1.09%3417,99831.07%
QQQ230317P002800002022-05-16 12:13PM EDT2023-03-1722.4422.7023.22+0.37+1.68%139030.06%
QQQ230331P002800002022-05-10 10:54AM EDT2023-03-3126.5823.0223.570.00-85329.73%
QQQ230616P002800002022-05-16 3:17PM EDT2023-06-1625.1425.0225.50+0.73+2.99%37,96228.35%
QQQ231215P002800002022-05-16 3:20PM EDT2023-12-1528.5828.7029.29-2.01-6.57%106,70826.17%
QQQ240119P002800002022-05-16 2:39PM EDT2024-01-1928.9329.3929.99-0.46-1.57%2601,48425.90%