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:304.00
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627C003040002022-06-24 4:14PM EDT2022-06-270.090.080.10+0.04+80.00%1,35521220.31%
QQQ220629C003040002022-06-24 4:05PM EDT2022-06-290.750.700.73+0.55+275.00%30713026.17%
QQQ220630C003040002022-06-24 4:08PM EDT2022-06-301.171.111.15+0.75+178.57%19082228.17%
QQQ220701C003040002022-06-24 4:03PM EDT2022-07-011.501.431.47+1.00+200.00%1,4071,63628.81%
QQQ220705C003040002022-06-24 4:14PM EDT2022-07-051.951.911.95+1.25+178.57%1624926.03%
QQQ220706C003040002022-06-24 4:00PM EDT2022-07-062.432.232.27+1.43+143.00%2124526.77%
QQQ220708C003040002022-06-24 3:54PM EDT2022-07-082.922.872.92+1.68+135.48%33335128.13%
QQQ220711C003040002022-06-24 3:35PM EDT2022-07-112.653.213.28+1.01+61.59%1111627.15%
QQQ220713C003040002022-06-24 10:50AM EDT2022-07-133.743.923.98+2.22+146.05%4521728.60%
QQQ220715C003040002022-06-24 3:58PM EDT2022-07-154.604.444.50+2.18+90.08%1,5487,62229.23%
QQQ220718C003040002022-06-24 2:47PM EDT2022-07-184.064.714.79+1.89+87.10%571828.39%
QQQ220720C003040002022-06-24 11:56AM EDT2022-07-204.125.185.26+1.79+76.82%84228.88%
QQQ220722C003040002022-06-24 2:37PM EDT2022-07-224.825.635.71+1.46+43.45%22824729.31%
QQQ220729C003040002022-06-24 2:59PM EDT2022-07-296.986.947.05+2.98+74.50%275630.08%
QQQ220819C003040002022-06-24 4:08PM EDT2022-08-199.869.729.82+3.37+51.93%21559629.99%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627P003040002022-06-24 1:19PM EDT2022-06-2712.179.8810.21-6.83-35.95%3819735.18%
QQQ220629P003040002022-06-24 3:59PM EDT2022-06-2910.2210.4910.82-13.08-56.14%519633.69%
QQQ220630P003040002022-06-24 1:04PM EDT2022-06-3012.5810.8511.13-8.33-39.84%4254633.47%
QQQ220701P003040002022-06-24 4:00PM EDT2022-07-0110.8611.1511.43-8.23-43.11%7623233.33%
QQQ220705P003040002022-06-24 3:48PM EDT2022-07-0512.5411.6311.94-17.99-58.93%3237829.61%
QQQ220706P003040002022-06-17 9:55AM EDT2022-07-0615.1511.9512.27-14.24-48.45%16930.16%
QQQ220708P003040002022-06-24 4:07PM EDT2022-07-0812.5312.5212.84-7.09-36.14%738330.76%
QQQ220711P003040002022-06-17 10:42AM EDT2022-07-1133.8212.8513.150.00-259029.29%
QQQ220713P003040002022-06-21 10:51AM EDT2022-07-1322.6913.5513.860.00-10030.62%
QQQ220715P003040002022-06-24 3:32PM EDT2022-07-1514.9614.1014.33-6.29-29.60%471,55130.93%
QQQ220718P003040002022-06-24 9:49AM EDT2022-07-1817.0814.3114.57-13.61-44.35%1129.79%
QQQ220720P003040002022-06-17 12:54PM EDT2022-07-2031.8414.6915.110.00-1130.46%
QQQ220722P003040002022-06-24 12:39PM EDT2022-07-2216.8015.1515.38-6.61-28.24%214230.23%
QQQ220729P003040002022-06-24 9:49AM EDT2022-07-2918.8716.3116.65-13.67-42.01%50930.70%
QQQ220819P003040002022-06-24 1:03PM EDT2022-08-1919.8118.7419.08-5.29-21.08%3630429.71%