Italia markets open in 7 hours 51 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
306,17+7,73 (+2,59%)
Alla chiusura: 04:00PM EDT
306,30 +0,13 (+0,04%)
Dopo ore: 07:09PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:295.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C002950002022-05-17 3:59PM EDT2022-05-1811.1511.2811.63+5.19+87.08%9911,13440.38%
QQQ220520C002950002022-05-17 3:56PM EDT2022-05-2012.0012.1012.36+4.70+64.38%2,5466,35338.77%
QQQ220523C002950002022-05-17 3:57PM EDT2022-05-2312.5512.6612.90+2.85+29.38%4947633.97%
QQQ220525C002950002022-05-17 4:08PM EDT2022-05-2513.5913.5213.78+4.40+47.88%1,3776,29936.02%
QQQ220527C002950002022-05-17 3:56PM EDT2022-05-2714.1514.2914.52+4.11+40.94%26958136.88%
QQQ220531C002950002022-05-17 3:54PM EDT2022-05-3114.4014.6215.00+3.27+29.38%10836033.90%
QQQ220601C002950002022-05-17 2:31PM EDT2022-06-0112.9114.9915.34+2.30+21.68%3622934.38%
QQQ220603C002950002022-05-17 3:50PM EDT2022-06-0315.1815.6815.97+3.89+34.46%7448835.09%
QQQ220610C002950002022-05-17 2:11PM EDT2022-06-1016.0817.1317.42+1.78+12.45%742934.87%
QQQ220615C002950002022-05-17 4:08PM EDT2022-06-1518.1317.9818.29+4.13+29.50%29515034.56%
QQQ220617C002950002022-05-17 4:00PM EDT2022-06-1718.5218.5218.82+4.14+28.79%2253,06335.07%
QQQ220624C002950002022-05-17 12:13PM EDT2022-06-2418.5019.2319.59+0.44+2.44%47933.85%
QQQ220630C002950002022-05-17 10:18AM EDT2022-06-3018.7020.0620.35+2.17+13.13%516033.42%
QQQ220701C002950002022-05-17 9:33AM EDT2022-07-0120.1820.2420.59+3.68+22.30%39433.65%
QQQ220715C002950002022-05-17 4:06PM EDT2022-07-1521.9222.0422.40+4.32+24.55%10062233.36%
QQQ220819C002950002022-05-17 2:33PM EDT2022-08-1924.1126.0626.57-0.19-0.78%401,26433.55%
QQQ220916C002950002022-05-17 3:14PM EDT2022-09-1628.5928.6629.00+3.98+16.17%181,21333.06%
QQQ220930C002950002022-05-17 3:17PM EDT2022-09-3029.5129.5330.09+3.62+13.98%414832.85%
QQQ221216C002950002022-05-17 2:19PM EDT2022-12-1633.6235.1135.75+1.45+4.51%641632.57%
QQQ221230C002950002022-05-16 1:40PM EDT2022-12-3032.6135.5136.230.00-216132.07%
QQQ230120C002950002022-05-16 12:53PM EDT2023-01-2032.4036.6137.410.00-261731.90%
QQQ230317C002950002022-05-11 2:27PM EDT2023-03-1734.5439.7041.070.00-2832.22%
QQQ230331C002950002022-05-12 3:53PM EDT2023-03-3135.0040.0941.530.00-1731.93%
QQQ230616C002950002022-05-16 12:38PM EDT2023-06-1640.2044.0545.280.00-129831.71%
QQQ231215C002950002022-05-17 2:23PM EDT2023-12-1548.9551.3852.92+7.12+17.02%111431.42%
QQQ240119C002950002022-05-17 3:56PM EDT2024-01-1953.0052.5054.06+4.85+10.07%310031.26%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P002950002022-05-17 4:14PM EDT2022-05-180.170.160.18-2.19-92.80%26,9803,79932.08%
QQQ220520P002950002022-05-17 4:12PM EDT2022-05-200.920.920.95-2.84-75.53%17,32531,50735.77%
QQQ220523P002950002022-05-17 4:11PM EDT2022-05-231.471.441.48-2.93-66.59%2,65584231.87%
QQQ220525P002950002022-05-17 4:10PM EDT2022-05-252.302.252.29-3.42-59.79%3,1893,95733.89%
QQQ220527P002950002022-05-17 4:14PM EDT2022-05-272.992.983.02-3.56-54.35%3,1135,78135.00%
QQQ220531P002950002022-05-17 4:09PM EDT2022-05-313.493.423.47-3.52-50.21%1,4382,02132.17%
QQQ220601P002950002022-05-17 4:04PM EDT2022-06-013.873.733.78-3.54-47.77%4075432.59%
QQQ220603P002950002022-05-17 4:07PM EDT2022-06-034.404.374.42-3.61-45.07%47058433.48%
QQQ220610P002950002022-05-17 3:35PM EDT2022-06-105.895.765.81-3.27-35.70%2293,05833.34%
QQQ220615P002950002022-05-17 3:30PM EDT2022-06-156.686.636.68-3.65-35.33%4368533.19%
QQQ220617P002950002022-05-17 4:14PM EDT2022-06-177.127.097.14-3.65-33.89%2,61241,24633.54%
QQQ220621P002950002022-05-17 4:13PM EDT2022-06-217.567.527.59-3.43-31.21%1718332.90%
QQQ220624P002950002022-05-17 2:18PM EDT2022-06-249.138.138.20-1.57-14.67%452033.26%
QQQ220630P002950002022-05-17 3:54PM EDT2022-06-309.188.979.04-3.78-29.17%4411,20333.08%
QQQ220701P002950002022-05-17 12:48PM EDT2022-07-019.599.179.25-2.22-18.80%194533.24%
QQQ220715P002950002022-05-17 4:14PM EDT2022-07-1510.9810.8710.97-3.71-25.26%7804,27032.81%
QQQ220819P002950002022-05-17 3:53PM EDT2022-08-1914.8014.4114.65-3.19-17.73%1341,08132.30%
QQQ220916P002950002022-05-17 3:51PM EDT2022-09-1616.8516.6216.75-3.41-16.83%14222,89631.49%
QQQ220930P002950002022-05-17 11:40AM EDT2022-09-3018.6917.6517.90-2.37-11.25%343231.44%
QQQ221216P002950002022-05-17 2:37PM EDT2022-12-1623.4021.9322.19-0.98-4.02%2111,55529.93%
QQQ221230P002950002022-05-17 4:10PM EDT2022-12-3022.6022.3822.71-2.00-8.13%7131429.56%
QQQ230120P002950002022-05-17 2:26PM EDT2023-01-2024.7023.1323.48-2.06-7.70%28213,31429.08%
QQQ230317P002950002022-05-17 2:05PM EDT2023-03-1726.0025.1425.72-2.60-9.09%167528.36%
QQQ230331P002950002022-05-11 2:31PM EDT2023-03-3131.7525.5126.140.00-354128.11%
QQQ230616P002950002022-05-17 1:12PM EDT2023-06-1628.4427.6528.18-2.37-7.69%16,93026.90%
QQQ231215P002950002022-05-12 1:34PM EDT2023-12-1540.4031.4732.120.00-1,6182,27424.93%
QQQ240119P002950002022-05-17 1:12PM EDT2024-01-1933.0032.1032.76-1.90-5.44%4091824.63%