Italia markets open in 7 hours 1 minute

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
306,27 +0,10 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:300.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003000002022-05-17 4:11PM EDT2022-05-186.906.837.03+3.83+124.76%20,7313,61033.33%
QQQ220520C003000002022-05-17 4:13PM EDT2022-05-208.238.108.30+3.77+84.53%8,74645,66036.08%
QQQ220523C003000002022-05-17 4:11PM EDT2022-05-238.938.819.08+3.74+72.06%9821,32832.54%
QQQ220525C003000002022-05-17 3:48PM EDT2022-05-259.709.7710.05+3.42+54.46%55836734.27%
QQQ220527C003000002022-05-17 4:08PM EDT2022-05-2710.7110.6710.89+3.71+53.00%1,7531,76435.25%
QQQ220531C003000002022-05-17 4:13PM EDT2022-05-3111.2611.1011.38+3.69+48.75%3,10710,59532.29%
QQQ220601C003000002022-05-17 3:36PM EDT2022-06-0111.4811.4711.74+3.53+44.40%13371332.76%
QQQ220603C003000002022-05-17 4:07PM EDT2022-06-0312.3012.1712.44+3.65+42.20%13385333.60%
QQQ220610C003000002022-05-17 2:49PM EDT2022-06-1013.3213.6913.95+3.14+30.84%961,21933.44%
QQQ220615C003000002022-05-17 12:45PM EDT2022-06-1514.0814.6214.88+2.98+26.85%5029033.28%
QQQ220617C003000002022-05-17 4:00PM EDT2022-06-1715.1615.1515.38+3.43+29.24%8,54946,04833.66%
QQQ220621C003000002022-05-17 3:02PM EDT2022-06-2115.1615.2815.64+3.28+27.61%178032.43%
QQQ220624C003000002022-05-17 3:32PM EDT2022-06-2415.7615.8916.24+3.12+24.68%9335232.70%
QQQ220630C003000002022-05-17 4:09PM EDT2022-06-3016.8716.7517.02+3.54+26.56%931,33132.32%
QQQ220701C003000002022-05-17 3:37PM EDT2022-07-0116.9416.9317.28+2.44+16.83%2212032.58%
QQQ220715C003000002022-05-17 4:09PM EDT2022-07-1518.8818.7919.00+3.97+26.63%93118,74932.09%
QQQ220819C003000002022-05-17 4:14PM EDT2022-08-1923.1122.9223.22+3.70+19.06%1021,11232.43%
QQQ220916C003000002022-05-17 3:59PM EDT2022-09-1625.6725.5825.83+3.67+16.68%1604,18132.25%
QQQ220930C003000002022-05-17 3:54PM EDT2022-09-3026.3026.5126.81+3.69+16.32%2041,03331.90%
QQQ221216C003000002022-05-17 3:02PM EDT2022-12-1631.9132.2032.53+3.31+11.57%5827,71131.76%
QQQ221230C003000002022-05-17 2:13PM EDT2022-12-3031.2632.6533.02+2.79+9.80%326631.29%
QQQ230120C003000002022-05-17 4:00PM EDT2023-01-2033.7833.9034.18+4.18+14.12%3712,38431.11%
QQQ230317C003000002022-05-17 3:04PM EDT2023-03-1737.0036.6938.04+2.55+7.40%32,11231.65%
QQQ230331C003000002022-05-16 1:16PM EDT2023-03-3133.7937.0838.510.00-12631.37%
QQQ230616C003000002022-05-17 1:06PM EDT2023-06-1640.0141.0742.32+2.01+5.29%251,30831.22%
QQQ231215C003000002022-05-17 1:08PM EDT2023-12-1547.5548.5150.03+3.35+7.58%21,15930.99%
QQQ240119C003000002022-05-17 3:48PM EDT2024-01-1950.5049.6551.20+4.94+10.84%992,09730.86%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003000002022-05-17 4:14PM EDT2022-05-180.610.610.62-3.89-86.44%114,3174,41829.40%
QQQ220520P003000002022-05-17 4:14PM EDT2022-05-201.951.921.96-3.91-66.72%45,60579,80434.52%
QQQ220523P003000002022-05-17 4:11PM EDT2022-05-232.632.592.64-3.96-60.09%6,0052,10330.75%
QQQ220525P003000002022-05-17 4:14PM EDT2022-05-253.593.553.60-3.98-52.58%1,5344,40032.68%
QQQ220527P003000002022-05-17 4:14PM EDT2022-05-274.404.364.41-4.21-48.90%4,0045,33733.69%
QQQ220531P003000002022-05-17 4:14PM EDT2022-05-314.894.854.89-4.06-45.36%2,7782,81630.93%
QQQ220601P003000002022-05-17 3:56PM EDT2022-06-015.265.185.24-4.28-44.86%7061,72031.40%
QQQ220603P003000002022-05-17 4:13PM EDT2022-06-035.895.855.91-4.21-41.68%9182,80432.22%
QQQ220610P003000002022-05-17 4:06PM EDT2022-06-107.507.327.38-4.05-35.06%2,1982,32832.15%
QQQ220615P003000002022-05-17 4:14PM EDT2022-06-158.258.228.28-4.46-35.09%1,18043532.01%
QQQ220617P003000002022-05-17 4:13PM EDT2022-06-178.748.708.75-4.21-32.51%25,255101,07232.34%
QQQ220621P003000002022-05-17 4:00PM EDT2022-06-219.229.169.24-4.23-31.45%16115031.82%
QQQ220624P003000002022-05-17 3:53PM EDT2022-06-2410.109.809.87-4.05-28.62%25530232.20%
QQQ220630P003000002022-05-17 3:59PM EDT2022-06-3010.7510.6610.74-4.11-27.66%50511,96832.06%
QQQ220701P003000002022-05-17 3:42PM EDT2022-07-0111.0110.8710.95-2.94-21.08%394232.21%
QQQ220715P003000002022-05-17 4:08PM EDT2022-07-1512.6012.6112.71-4.01-24.14%2,17857,58731.85%
QQQ220819P003000002022-05-17 4:11PM EDT2022-08-1916.3416.1916.45-3.88-19.19%1,3656,74531.46%
QQQ220916P003000002022-05-17 3:59PM EDT2022-09-1618.5818.4518.59-3.78-16.91%1,141147,66430.73%
QQQ220930P003000002022-05-17 3:51PM EDT2022-09-3019.7219.4719.72-4.08-17.14%2482,38430.66%
QQQ221216P003000002022-05-17 3:49PM EDT2022-12-1624.2023.8324.12-3.50-12.64%8,83363,36229.34%
QQQ221230P003000002022-05-17 3:46PM EDT2022-12-3024.7024.2924.61-3.23-11.56%5942,85528.94%
QQQ230120P003000002022-05-17 3:59PM EDT2023-01-2025.3225.0525.40-3.36-11.72%1,02320,98028.49%
QQQ230317P003000002022-05-17 3:35PM EDT2023-03-1727.3927.0927.68-2.36-7.93%134,02927.83%
QQQ230331P003000002022-05-17 3:12PM EDT2023-03-3127.8027.4728.08-2.76-9.03%15627.57%
QQQ230616P003000002022-05-17 3:35PM EDT2023-06-1629.6429.6330.16-3.28-9.96%10211,61326.42%
QQQ231215P003000002022-05-16 11:55AM EDT2023-12-1536.5333.4834.150.00-1615,20424.53%
QQQ240119P003000002022-05-17 3:33PM EDT2024-01-1934.2834.1334.80-3.56-9.41%359,96524.24%