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:284.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627C002840002022-06-24 4:05PM EDT2022-06-2710.4710.1010.45+6.90+193.28%9851,5200.00%
QQQ220629C002840002022-06-24 3:59PM EDT2022-06-2911.3511.0411.30+6.27+123.43%1,6141,07828.86%
QQQ220630C002840002022-06-24 3:58PM EDT2022-06-3011.9011.5311.82+6.41+116.76%1761,97832.06%
QQQ220701C002840002022-06-24 4:09PM EDT2022-07-0112.2211.8912.19+6.19+102.65%9021,15832.98%
QQQ220705C002840002022-06-24 3:32PM EDT2022-07-0511.3012.4412.65+4.27+60.74%3030929.37%
QQQ220706C002840002022-06-24 2:05PM EDT2022-07-0610.9612.7513.07+3.80+53.07%487730.66%
QQQ220708C002840002022-06-24 3:46PM EDT2022-07-0812.8313.5413.82+4.98+63.44%20332232.41%
QQQ220711C002840002022-06-24 11:31AM EDT2022-07-1112.0113.8214.11+3.64+43.49%1118630.77%
QQQ220713C002840002022-06-24 3:15PM EDT2022-07-1313.5214.6614.88+4.54+50.56%3011032.47%
QQQ220715C002840002022-06-24 3:52PM EDT2022-07-1515.0315.2315.45+5.38+55.75%2104,61833.19%
QQQ220718C002840002022-06-23 11:09AM EDT2022-07-1813.3415.4215.72+3.74+38.96%218332.06%
QQQ220720C002840002022-06-23 11:35AM EDT2022-07-2013.7715.9116.24+3.70+36.74%14932.66%
QQQ220722C002840002022-06-24 10:51AM EDT2022-07-2214.3616.5416.76+3.00+26.41%415233.24%
QQQ220729C002840002022-06-24 3:56PM EDT2022-07-2918.1617.9318.24+5.78+46.69%816934.17%
QQQ220819C002840002022-06-24 3:51PM EDT2022-08-1920.6420.8921.13+5.06+32.48%611,90933.73%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627P002840002022-06-24 4:14PM EDT2022-06-270.240.220.24-2.95-92.48%2,82585027.88%
QQQ220629P002840002022-06-24 4:09PM EDT2022-06-291.041.051.09-3.54-77.29%97655333.77%
QQQ220630P002840002022-06-24 4:03PM EDT2022-06-301.441.491.53-3.68-71.88%3821,30335.16%
QQQ220701P002840002022-06-24 4:05PM EDT2022-07-011.781.841.89-3.85-68.38%18,61189935.60%
QQQ220705P002840002022-06-24 4:10PM EDT2022-07-052.312.362.42-3.49-60.17%51850931.79%
QQQ220706P002840002022-06-24 4:14PM EDT2022-07-062.742.732.78-4.52-62.26%4414632.56%
QQQ220708P002840002022-06-24 4:06PM EDT2022-07-083.413.413.47-3.61-51.42%20533433.77%
QQQ220711P002840002022-06-24 4:01PM EDT2022-07-113.753.773.83-3.46-47.99%479332.32%
QQQ220713P002840002022-06-24 3:56PM EDT2022-07-134.484.484.55-3.48-43.72%18615633.67%
QQQ220715P002840002022-06-24 4:11PM EDT2022-07-155.005.025.08-4.03-44.63%7533,06534.16%
QQQ220718P002840002022-06-24 3:56PM EDT2022-07-185.335.305.37-3.67-40.78%165633.03%
QQQ220720P002840002022-06-24 3:06PM EDT2022-07-206.095.795.86-3.08-33.59%172933.48%
QQQ220722P002840002022-06-24 4:09PM EDT2022-07-226.196.256.32-4.11-39.90%10579833.83%
QQQ220729P002840002022-06-24 12:56PM EDT2022-07-298.157.557.67-2.95-26.58%2418134.30%
QQQ220819P002840002022-06-24 3:59PM EDT2022-08-199.9910.1610.24-3.70-27.03%5471,17333.10%