Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
357,91+0,05 (+0,01%)
Alla chiusura: 04:00PM EDT
358,12 +0,21 (+0,06%)
Dopo ore: 04:50PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:285.00
Opzioni d'acquistoper22 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929C002850002023-09-15 10:52AM EDT2023-09-2986.9773.6173.960.00-137092.53%
QQQ231020C002850002023-09-21 10:08AM EDT2023-10-2076.7974.7975.090.00-125558.66%
QQQ231117C002850002023-09-21 11:32AM EDT2023-11-1777.7876.1376.550.00-112049.02%
QQQ231215C002850002023-09-20 9:32AM EDT2023-12-1589.5777.9878.240.00-319,45145.24%
QQQ231229C002850002023-08-31 10:48AM EDT2023-12-2999.1778.1278.580.00-1210742.80%
QQQ240119C002850002023-09-21 11:35AM EDT2024-01-1981.3779.4079.890.00-12,76341.80%
QQQ240315C002850002023-09-21 3:15PM EDT2024-03-1583.8483.2083.750.00-102,85240.95%
QQQ240328C002850002023-09-12 2:32PM EDT2024-03-2898.5883.5184.130.00-1840.09%
QQQ240621C002850002023-09-15 10:28AM EDT2024-06-21102.7588.7589.680.00-288039.89%
QQQ240628C002850002023-08-14 12:00PM EDT2024-06-28101.40103.95104.520.00-4654.93%
QQQ240920C002850002023-09-18 10:50AM EDT2024-09-20105.0093.4294.850.00-2339.55%
QQQ241220C002850002023-09-21 4:02PM EDT2024-12-2098.4697.5899.770.00-403,55239.48%
QQQ250117C002850002023-09-21 4:02PM EDT2025-01-1799.2998.40101.120.00-402,68839.39%
QQQ250620C002850002023-08-30 12:21PM EDT2025-06-20123.43104.73108.350.00-22339.24%
QQQ251219C002850002023-09-18 10:30AM EDT2025-12-19126.15111.79115.430.00-10738.81%
Opzioni Putper22 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230922P002850002023-09-15 3:48PM EDT2023-09-220.020.000.010.00-992,730137.50%
QQQ230929P002850002023-09-22 3:59PM EDT2023-09-290.030.030.040.00-1493,56858.20%
QQQ231006P002850002023-09-22 12:48PM EDT2023-10-060.050.090.10-0.01-16.67%2347247.95%
QQQ231013P002850002023-09-22 4:09PM EDT2023-10-130.190.180.19-0.01-5.00%181,35743.16%
QQQ231020P002850002023-09-22 4:04PM EDT2023-10-200.280.280.29+0.01+3.70%4284,40140.04%
QQQ231027P002850002023-09-22 4:01PM EDT2023-10-270.350.340.35+0.02+6.06%162,30737.01%
QQQ231117P002850002023-09-22 3:38PM EDT2023-11-170.480.530.55-0.08-14.29%2537,32531.76%
QQQ231215P002850002023-09-22 2:17PM EDT2023-12-151.051.041.06-0.03-2.78%13432,05029.53%
QQQ231229P002850002023-09-22 9:36AM EDT2023-12-291.301.321.40+0.33+34.02%11,11129.08%
QQQ240119P002850002023-09-22 4:08PM EDT2024-01-191.751.731.76-0.03-1.69%26624,32927.86%
QQQ240315P002850002023-09-22 3:00PM EDT2024-03-153.083.093.21-0.03-0.96%767,27226.91%
QQQ240328P002850002023-09-22 3:42PM EDT2024-03-283.313.343.600.00-212126.85%
QQQ240621P002850002023-09-21 2:52PM EDT2024-06-215.165.305.440.00-34,92625.39%
QQQ240628P002850002023-09-12 10:42AM EDT2024-06-284.435.345.690.00-1634225.45%
QQQ240920P002850002023-09-21 9:40AM EDT2024-09-207.107.087.450.00-11,07424.56%
QQQ241220P002850002023-09-22 10:44AM EDT2024-12-208.999.039.450.00-515,35524.07%
QQQ250117P002850002023-09-21 9:55AM EDT2025-01-179.609.509.860.00-315,48823.77%
QQQ250620P002850002023-09-21 1:38PM EDT2025-06-2011.8511.6313.020.00-288623.29%
QQQ251219P002850002023-09-22 1:18PM EDT2025-12-1914.6414.2615.81-0.09-0.61%124222.44%