Italia markets closed

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
298,18 -0,26 (-0,09%)
Dopo ore: 04:56PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:285.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C002850002022-05-16 3:54PM EDT2022-05-1613.5813.2513.92-2.82-17.20%13767151.76%
QQQ220518C002850002022-05-16 3:53PM EDT2022-05-1813.8213.8414.12-3.94-22.18%9452543.36%
QQQ220520C002850002022-05-16 3:56PM EDT2022-05-2014.1614.7214.91-4.23-23.00%2731,10643.41%
QQQ220523C002850002022-05-16 4:08PM EDT2022-05-2315.1815.2015.45-1.23-7.50%346638.83%
QQQ220525C002850002022-05-16 2:07PM EDT2022-05-2518.4316.0016.22-0.56-2.95%1213540.02%
QQQ220527C002850002022-05-16 3:14PM EDT2022-05-2718.0916.7917.00-2.08-10.31%11530841.11%
QQQ220531C002850002022-05-16 4:00PM EDT2022-05-3117.4317.2317.54-3.05-14.89%1775938.26%
QQQ220601C002850002022-05-16 9:37AM EDT2022-06-0118.6517.5617.86+6.88+58.45%27438.61%
QQQ220603C002850002022-05-16 3:51PM EDT2022-06-0318.5418.2418.49-2.45-11.67%1243539.26%
QQQ220610C002850002022-05-16 3:30PM EDT2022-06-1020.4019.7019.96-2.48-10.84%45938.87%
QQQ220615C002850002022-05-16 12:01AM EDT2022-06-1524.0420.5720.930.00--138.73%
QQQ220617C002850002022-05-16 4:14PM EDT2022-06-1721.2521.1221.37-2.91-12.04%2773,27038.91%
QQQ220624C002850002022-05-16 12:04AM EDT2022-06-2424.7921.7622.130.00--21037.46%
QQQ220630C002850002022-05-13 10:30AM EDT2022-06-3024.6022.5322.880.00-29636.88%
QQQ220701C002850002022-05-16 2:56PM EDT2022-07-0124.9522.6723.15-0.45-1.77%223137.17%
QQQ220715C002850002022-05-16 3:49PM EDT2022-07-1524.4524.3324.64-2.17-8.15%2211735.94%
QQQ220819C002850002022-05-16 11:26AM EDT2022-08-1928.2628.2228.75-2.90-9.31%264035.84%
QQQ220916C002850002022-05-16 9:49AM EDT2022-09-1631.1030.7031.12-0.73-2.29%27035.14%
QQQ220930C002850002022-05-16 4:03PM EDT2022-09-3031.6931.5632.08-2.60-7.58%186334.70%
QQQ221216C002850002022-05-16 12:08PM EDT2022-12-1638.1036.8137.40-1.89-4.73%31,57133.91%
QQQ221230C002850002022-05-11 3:16PM EDT2022-12-3035.0937.2337.910.00-22133.42%
QQQ230120C002850002022-05-16 12:29PM EDT2023-01-2039.0538.2838.98+1.02+2.68%334333.12%
QQQ230317C002850002022-05-12 10:09AM EDT2023-03-1737.4441.0942.330.00-25125033.16%
QQQ230331C002850002022-05-04 3:50PM EDT2023-03-3165.3541.4442.760.00-1232.83%
QQQ230616C002850002022-05-16 3:27PM EDT2023-06-1646.3545.1546.25-2.64-5.39%1144332.41%
QQQ231215C002850002022-05-12 9:39AM EDT2023-12-1545.2552.0253.420.00-110131.85%
QQQ240119C002850002022-05-16 12:39PM EDT2024-01-1954.1053.1254.53-1.12-2.03%13331.69%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P002850002022-05-16 3:43PM EDT2022-05-160.010.000.01-0.10-90.91%1,2183,77535.16%
QQQ220518P002850002022-05-16 4:14PM EDT2022-05-180.420.420.45-0.46-52.27%4,1303,18838.62%
QQQ220520P002850002022-05-16 4:14PM EDT2022-05-201.211.211.24-0.41-25.31%8,51516,35440.80%
QQQ220523P002850002022-05-16 4:01PM EDT2022-05-231.721.711.75-0.22-11.34%9972,59236.72%
QQQ220525P002850002022-05-16 3:57PM EDT2022-05-252.722.542.580.00-3351,44438.68%
QQQ220527P002850002022-05-16 4:05PM EDT2022-05-273.303.293.33-0.17-4.90%8204,13939.80%
QQQ220531P002850002022-05-16 4:06PM EDT2022-05-313.763.753.80-0.26-6.47%1,0501,47936.80%
QQQ220601P002850002022-05-16 3:57PM EDT2022-06-014.194.064.11+0.07+1.70%1981,01137.17%
QQQ220603P002850002022-05-16 3:58PM EDT2022-06-034.804.714.76-0.25-4.95%1192,52138.01%
QQQ220610P002850002022-05-16 3:43PM EDT2022-06-106.246.136.18+0.28+4.70%1171,80837.67%
QQQ220615P002850002022-05-16 12:41PM EDT2022-06-157.156.977.02+0.41+6.08%12835837.23%
QQQ220617P002850002022-05-16 4:00PM EDT2022-06-177.417.467.52-0.04-0.54%5,23942,65937.65%
QQQ220621P002850002022-05-16 2:29PM EDT2022-06-217.807.847.91+0.37+4.98%24736.69%
QQQ220624P002850002022-05-16 11:21AM EDT2022-06-248.818.448.51-0.68-7.17%150636.98%
QQQ220630P002850002022-05-16 3:48PM EDT2022-06-309.309.229.30-0.24-2.52%1549,81036.53%
QQQ220701P002850002022-05-16 12:56PM EDT2022-07-019.759.339.50-5.04-34.08%119036.65%
QQQ220715P002850002022-05-16 3:59PM EDT2022-07-1511.1410.9711.06+0.24+2.20%1345,82735.65%
QQQ220819P002850002022-05-16 3:59PM EDT2022-08-1914.5314.3814.62-0.09-0.62%3381,29134.65%
QQQ220916P002850002022-05-16 3:59PM EDT2022-09-1616.6616.5216.61+0.47+2.90%4,1667,61033.53%
QQQ220930P002850002022-05-13 3:56PM EDT2022-09-3017.2617.4417.670.00-1576033.31%
QQQ221216P002850002022-05-16 3:57PM EDT2022-12-1621.8421.4821.73+0.86+4.10%273152,59431.37%
QQQ221230P002850002022-05-16 3:06PM EDT2022-12-3021.2121.9522.24-0.90-4.07%61,44730.96%
QQQ230120P002850002022-05-16 2:46PM EDT2023-01-2021.7122.6922.99-0.70-3.12%779,04230.43%
QQQ230317P002850002022-05-16 10:48AM EDT2023-03-1724.8024.5125.05+0.54+2.23%31,47429.49%
QQQ230331P002850002022-05-12 9:42AM EDT2023-03-3130.6824.8625.410.00-42329.18%
QQQ230616P002850002022-05-12 3:24PM EDT2023-06-1631.9926.9027.370.00-1016,83327.85%
QQQ231215P002850002022-05-12 3:51PM EDT2023-12-1534.8030.6131.210.00-702,61025.75%
QQQ240119P002850002022-05-16 10:10AM EDT2024-01-1931.3531.2931.90+0.35+1.13%241525.47%