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:286.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627C002860002022-06-24 4:06PM EDT2022-06-278.648.248.59+6.07+236.19%1,8061,3290.00%
QQQ220629C002860002022-06-24 4:12PM EDT2022-06-299.559.439.65+5.63+143.62%1,6371,15129.03%
QQQ220630C002860002022-06-24 3:56PM EDT2022-06-3010.179.9510.19+5.68+126.50%4012,58931.49%
QQQ220701C002860002022-06-24 4:13PM EDT2022-07-0110.4910.3510.58+5.48+109.38%3633,72032.28%
QQQ220705C002860002022-06-24 3:59PM EDT2022-07-0511.5210.9411.12+5.54+92.64%5057829.00%
QQQ220706C002860002022-06-24 2:54PM EDT2022-07-0610.1611.2711.53+3.49+52.32%4926830.07%
QQQ220708C002860002022-06-24 3:58PM EDT2022-07-0812.2712.1012.31+5.56+82.86%6659831.75%
QQQ220711C002860002022-06-24 10:12AM EDT2022-07-1111.3412.3912.67+4.15+57.72%1320630.42%
QQQ220713C002860002022-06-24 11:12AM EDT2022-07-1311.8213.2213.47+5.11+76.15%3331032.09%
QQQ220715C002860002022-06-24 4:00PM EDT2022-07-1514.3613.8414.02+5.80+67.76%3335,28432.67%
QQQ220718C002860002022-06-23 3:59PM EDT2022-07-189.1114.0614.310.00-238831.60%
QQQ220720C002860002022-06-24 10:15AM EDT2022-07-2014.2014.5514.94+5.49+63.03%114532.53%
QQQ220722C002860002022-06-24 10:39AM EDT2022-07-2213.8015.1515.39+3.56+34.77%46932.84%
QQQ220729C002860002022-06-23 1:20PM EDT2022-07-299.7616.6216.850.00-1729233.64%
QQQ220819C002860002022-06-24 3:17PM EDT2022-08-1918.6019.5819.79+4.14+28.63%2556433.30%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627P002860002022-06-24 4:14PM EDT2022-06-270.360.360.39-3.89-91.53%10,92576627.00%
QQQ220629P002860002022-06-24 4:09PM EDT2022-06-291.391.401.45-4.18-75.04%4,83525633.25%
QQQ220630P002860002022-06-24 4:03PM EDT2022-06-301.851.901.95-3.95-68.10%9661,24634.69%
QQQ220701P002860002022-06-24 4:07PM EDT2022-07-012.252.292.34-4.11-64.62%1,32670435.10%
QQQ220705P002860002022-06-24 4:10PM EDT2022-07-052.782.852.91-3.91-58.45%37813131.35%
QQQ220706P002860002022-06-24 3:46PM EDT2022-07-063.323.243.30-3.56-51.74%4019432.15%
QQQ220708P002860002022-06-24 3:58PM EDT2022-07-083.863.954.02-3.74-49.21%24931833.33%
QQQ220711P002860002022-06-24 3:58PM EDT2022-07-114.284.324.39-4.01-48.37%174231.88%
QQQ220713P002860002022-06-24 3:59PM EDT2022-07-134.955.065.13-5.81-54.00%6017133.20%
QQQ220715P002860002022-06-24 4:07PM EDT2022-07-155.575.615.68-4.03-41.98%7292,01433.72%
QQQ220718P002860002022-06-24 3:55PM EDT2022-07-185.925.915.98-5.91-49.96%531832.62%
QQQ220720P002860002022-06-24 11:13AM EDT2022-07-207.156.416.48-3.97-35.70%612333.06%
QQQ220722P002860002022-06-24 12:40PM EDT2022-07-227.686.886.96-3.59-31.85%2739233.44%
QQQ220729P002860002022-06-24 3:31PM EDT2022-07-298.398.218.33-3.81-31.23%64033.91%
QQQ220819P002860002022-06-24 3:59PM EDT2022-08-1910.8110.8510.93-3.99-26.96%50264432.74%