Italia markets open in 6 hours 15 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:290.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C002900002022-05-16 3:57PM EDT2022-05-189.009.509.77-4.25-32.08%6163,22449.41%
QQQ220520C002900002022-05-16 4:08PM EDT2022-05-2010.6810.6510.85-3.42-24.26%2,8033,29646.05%
QQQ220523C002900002022-05-16 3:53PM EDT2022-05-2311.6811.3011.49-3.61-23.61%8529139.40%
QQQ220525C002900002022-05-16 3:51PM EDT2022-05-2512.5412.2612.52-2.49-16.57%13229941.04%
QQQ220527C002900002022-05-16 3:59PM EDT2022-05-2712.9913.1313.32-3.62-21.79%1525,28441.41%
QQQ220531C002900002022-05-16 2:06PM EDT2022-05-3115.5613.6013.91+0.02+0.13%17333138.14%
QQQ220601C002900002022-05-16 1:48PM EDT2022-06-0115.6513.9614.27-0.31-1.94%13826938.49%
QQQ220603C002900002022-05-16 1:44PM EDT2022-06-0316.3114.6914.92-1.39-7.85%9648938.94%
QQQ220610C002900002022-05-16 3:44PM EDT2022-06-1016.1616.2316.47-2.95-15.44%461,37338.34%
QQQ220615C002900002022-05-16 3:00PM EDT2022-06-1519.0817.0517.48-0.61-3.10%16538.12%
QQQ220617C002900002022-05-16 3:53PM EDT2022-06-1717.6617.7117.94-2.78-13.60%30410,67638.28%
QQQ220624C002900002022-05-13 2:34PM EDT2022-06-2420.0918.3618.720.00-2411936.77%
QQQ220630C002900002022-05-16 3:39PM EDT2022-06-3019.4819.1619.52-3.27-14.37%928636.23%
QQQ220701C002900002022-05-16 2:10PM EDT2022-07-0121.2519.3019.64+2.25+11.84%112636.13%
QQQ220715C002900002022-05-16 3:57PM EDT2022-07-1520.8221.1221.33-2.63-11.22%751,99635.27%
QQQ220819C002900002022-05-16 1:56PM EDT2022-08-1926.4225.1125.37-1.40-5.03%401,15034.91%
QQQ220916C002900002022-05-16 3:20PM EDT2022-09-1628.3427.6027.82-1.88-6.22%14017,59234.33%
QQQ220930C002900002022-05-16 3:21PM EDT2022-09-3029.2728.5128.76-1.39-4.53%77833.86%
QQQ221216C002900002022-05-16 2:16PM EDT2022-12-1635.5033.8534.15-0.80-2.20%622,27233.17%
QQQ221230C002900002022-05-16 12:48PM EDT2022-12-3034.7934.3034.64-1.64-4.50%1855032.67%
QQQ230120C002900002022-05-16 3:05PM EDT2023-01-2036.9635.3835.72-0.54-1.44%361532.39%
QQQ230317C002900002022-05-16 12:09PM EDT2023-03-1739.5038.3938.97+7.50+23.44%14332.34%
QQQ230331C002900002022-05-13 12:20PM EDT2023-03-3142.2838.7739.370.00-1532.00%
QQQ230616C002900002022-05-13 12:47PM EDT2023-06-1646.0942.1643.270.00-1018431.96%
QQQ231215C002900002022-05-13 4:04PM EDT2023-12-1552.5049.1350.550.00-331831.48%
QQQ240119C002900002022-05-16 3:37PM EDT2024-01-1951.0450.2451.67-1.86-3.52%1726031.32%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P002900002022-05-16 4:14PM EDT2022-05-181.071.071.11-0.57-34.76%11,0933,21245.90%
QQQ220520P002900002022-05-16 4:14PM EDT2022-05-202.192.192.24-0.39-15.12%27,85142,24244.39%
QQQ220523P002900002022-05-16 3:59PM EDT2022-05-232.852.822.86-0.31-9.81%2,0931,49338.06%
QQQ220525P002900002022-05-16 3:57PM EDT2022-05-254.023.783.83-0.03-0.74%6263,19039.54%
QQQ220527P002900002022-05-16 4:13PM EDT2022-05-274.604.624.670.00-1,1405,00740.30%
QQQ220531P002900002022-05-16 4:08PM EDT2022-05-315.215.115.16-0.09-1.70%2,3892,92236.74%
QQQ220601P002900002022-05-16 3:32PM EDT2022-06-015.315.465.52-0.49-8.45%12550737.15%
QQQ220603P002900002022-05-16 3:59PM EDT2022-06-036.206.146.20+0.18+2.99%8682,34737.81%
QQQ220610P002900002022-05-16 4:01PM EDT2022-06-107.667.637.69+0.26+3.51%1522,37737.18%
QQQ220615P002900002022-05-16 4:14PM EDT2022-06-158.488.508.56+0.25+3.04%1,09319036.64%
QQQ220617P002900002022-05-16 4:11PM EDT2022-06-178.989.029.09+0.06+0.67%4,10654,71437.06%
QQQ220621P002900002022-05-16 3:49PM EDT2022-06-219.469.439.51+0.16+1.72%52136.12%
QQQ220624P002900002022-05-16 3:57PM EDT2022-06-2410.2410.0510.13+0.54+5.57%211,32436.37%
QQQ220630P002900002022-05-16 3:58PM EDT2022-06-3010.9610.8510.94+0.37+3.49%2463,96735.89%
QQQ220701P002900002022-05-16 4:06PM EDT2022-07-0111.1010.9911.19+0.60+5.71%1312936.11%
QQQ220715P002900002022-05-16 4:14PM EDT2022-07-1512.7112.6512.74+0.22+1.76%1,1013,73234.96%
QQQ220819P002900002022-05-16 4:04PM EDT2022-08-1916.2716.1216.37+0.31+1.94%7955,81733.97%
QQQ220916P002900002022-05-16 4:01PM EDT2022-09-1618.3018.2918.41+0.42+2.35%221121,91932.90%
QQQ220930P002900002022-05-16 3:21PM EDT2022-09-3019.1819.2319.48+0.25+1.32%1031,78032.68%
QQQ221216P002900002022-05-16 3:34PM EDT2022-12-1623.4323.3523.61+0.53+2.31%21245,91330.82%
QQQ221230P002900002022-05-13 3:53PM EDT2022-12-3023.7223.8224.120.00-768930.42%
QQQ230120P002900002022-05-16 3:44PM EDT2023-01-2024.8524.5824.89+0.80+3.33%5059,61829.91%
QQQ230317P002900002022-05-13 9:30AM EDT2023-03-1728.7326.4426.970.00-35,27729.00%
QQQ230331P002900002022-05-12 10:55AM EDT2023-03-3130.0026.7927.340.00-22428.70%
QQQ230616P002900002022-05-16 3:59PM EDT2023-06-1629.4428.8529.33+0.84+2.94%1522,25227.41%
QQQ231215P002900002022-05-16 3:22PM EDT2023-12-1532.4832.6133.22+0.03+0.09%118,87725.37%
QQQ240119P002900002022-05-16 4:14PM EDT2024-01-1933.7233.2933.91+0.28+0.84%72,49625.10%