Italia markets closed

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
298,20 -0,24 (-0,08%)
Dopo ore: 05:08PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:305.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003050002022-05-16 4:10PM EDT2022-05-160.010.000.01-1.50-99.34%58,7728,02417.97%
QQQ220518C003050002022-05-16 4:14PM EDT2022-05-181.241.191.22-2.21-64.06%16,7322,64132.86%
QQQ220520C003050002022-05-16 4:10PM EDT2022-05-202.402.372.40-2.22-48.05%28,93422,42735.57%
QQQ220523C003050002022-05-16 4:11PM EDT2022-05-233.022.993.04-2.25-42.69%90855232.18%
QQQ220525C003050002022-05-16 4:08PM EDT2022-05-253.943.954.01-2.41-37.95%96556334.09%
QQQ220527C003050002022-05-16 3:59PM EDT2022-05-274.824.744.80-2.31-32.40%1,3408,19534.99%
QQQ220531C003050002022-05-16 3:58PM EDT2022-05-315.045.205.26-2.16-30.00%38667632.23%
QQQ220601C003050002022-05-16 3:59PM EDT2022-06-015.505.555.61-2.44-30.73%64958932.69%
QQQ220603C003050002022-05-16 3:57PM EDT2022-06-036.206.216.28-2.38-27.74%2107,08533.47%
QQQ220610C003050002022-05-16 3:59PM EDT2022-06-107.757.677.78-2.13-21.56%2,38628933.45%
QQQ220615C003050002022-05-16 3:18PM EDT2022-06-159.168.538.72-0.42-4.38%18113633.39%
QQQ220617C003050002022-05-16 4:14PM EDT2022-06-179.179.089.18-2.09-18.56%3,42311,59533.67%
QQQ220621C003050002022-05-16 2:00PM EDT2022-06-219.969.099.37-1.61-13.92%94832.30%
QQQ220624C003050002022-05-16 2:53PM EDT2022-06-2411.239.769.93-1.49-11.71%2116132.50%
QQQ220630C003050002022-05-16 1:38PM EDT2022-06-3011.6310.5610.72-1.87-13.85%3956732.20%
QQQ220701C003050002022-05-16 2:40PM EDT2022-07-0112.5610.7610.96-0.63-4.78%10632.42%
QQQ220715C003050002022-05-16 3:45PM EDT2022-07-1512.2212.4412.63-2.53-17.15%5891,70531.91%
QQQ220819C003050002022-05-16 3:53PM EDT2022-08-1916.6416.3916.65-2.02-10.83%801,63332.04%
QQQ220916C003050002022-05-16 3:48PM EDT2022-09-1618.8218.9119.12-2.46-11.56%1,3161,67531.75%
QQQ220930C003050002022-05-16 3:42PM EDT2022-09-3019.9619.8520.10-1.95-8.90%19236531.43%
QQQ221216C003050002022-05-16 2:38PM EDT2022-12-1627.2925.3125.59-0.72-2.57%822,77431.19%
QQQ221230C003050002022-05-16 10:25AM EDT2022-12-3027.4025.7726.10-1.07-3.76%913930.76%
QQQ230120C003050002022-05-16 3:59PM EDT2023-01-2027.0026.9127.24-1.59-5.56%1261,42330.60%
QQQ230317C003050002022-05-16 3:51PM EDT2023-03-1730.2929.9830.53+3.25+12.02%73930.68%
QQQ230331C003050002022-05-10 3:16PM EDT2023-03-3134.8030.3930.980.00-51130.40%
QQQ230616C003050002022-05-13 1:54PM EDT2023-06-1635.6834.1234.64-0.12-0.34%12,05730.25%
QQQ231215C003050002022-05-13 11:16AM EDT2023-12-1543.0041.3642.010.00-163629.99%
QQQ240119C003050002022-05-16 2:39PM EDT2024-01-1945.2642.5043.17+0.30+0.67%165629.88%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003050002022-05-16 4:07PM EDT2022-05-166.616.216.59+1.41+27.12%1,38210,68021.09%
QQQ220518P003050002022-05-16 3:58PM EDT2022-05-188.017.617.81+1.27+18.84%2,12390633.20%
QQQ220520P003050002022-05-16 4:08PM EDT2022-05-208.918.708.94+0.62+7.48%1,10132,42935.43%
QQQ220523P003050002022-05-16 3:58PM EDT2022-05-239.709.349.59+1.20+14.12%40078532.12%
QQQ220525P003050002022-05-16 3:56PM EDT2022-05-2510.7410.2510.50+0.74+7.40%1189233.72%
QQQ220527P003050002022-05-16 3:57PM EDT2022-05-2711.4111.0711.26+0.96+9.19%2211,37134.51%
QQQ220531P003050002022-05-16 3:21PM EDT2022-05-3111.2511.4611.73+0.27+2.46%2151,42631.86%
QQQ220601P003050002022-05-16 3:17PM EDT2022-06-0111.2411.7912.08+0.11+0.99%11188832.33%
QQQ220603P003050002022-05-16 3:44PM EDT2022-06-0312.7412.4512.69+1.03+8.80%8547732.90%
QQQ220610P003050002022-05-16 3:47PM EDT2022-06-1014.2613.9114.12+0.95+7.14%16072532.75%
QQQ220615P003050002022-05-16 11:39AM EDT2022-06-1514.9614.7415.01+0.63+4.40%63832.61%
QQQ220617P003050002022-05-16 4:03PM EDT2022-06-1715.4015.2715.45+0.60+4.05%3,39151,62432.85%
QQQ220621P003050002022-05-16 2:06PM EDT2022-06-2114.5215.5315.97-0.48-3.20%1074232.42%
QQQ220624P003050002022-05-16 2:07PM EDT2022-06-2415.2016.2416.57-0.95-5.88%3113432.72%
QQQ220630P003050002022-05-16 3:46PM EDT2022-06-3017.3917.0517.37+0.66+3.95%3941,12532.42%
QQQ220701P003050002022-05-16 10:31AM EDT2022-07-0116.7817.1717.56+0.63+3.90%31032.52%
QQQ220715P003050002022-05-16 3:57PM EDT2022-07-1519.3118.8919.08+0.71+3.82%15,19122,13531.69%
QQQ220819P003050002022-05-16 3:43PM EDT2022-08-1922.5122.3922.64+0.58+2.64%551,42931.12%
QQQ220916P003050002022-05-16 3:22PM EDT2022-09-1624.3624.4924.71+0.66+2.78%4915,75430.37%
QQQ220930P003050002022-05-16 1:28PM EDT2022-09-3024.7525.5325.79-0.95-3.70%82,46630.26%
QQQ221216P003050002022-05-16 3:58PM EDT2022-12-1630.2429.7230.02+0.98+3.35%14813,79028.88%
QQQ221230P003050002022-05-16 12:51PM EDT2022-12-3030.3030.2130.53+0.70+2.36%10182328.52%
QQQ230120P003050002022-05-16 3:08PM EDT2023-01-2029.8730.9931.33-0.76-2.48%2523,63728.11%
QQQ230317P003050002022-05-16 9:34AM EDT2023-03-1733.3432.9233.48+1.04+3.22%255027.38%
QQQ230331P003050002022-05-13 4:10PM EDT2023-03-3132.7833.2833.860.00-63927.12%
QQQ230616P003050002022-05-16 1:22PM EDT2023-06-1635.2335.3635.87+0.37+1.06%65,50725.97%
QQQ231215P003050002022-05-12 2:57PM EDT2023-12-1546.5539.2139.850.00-1331,82224.17%
QQQ240119P003050002022-05-16 10:18AM EDT2024-01-1939.5339.8940.54-0.22-0.55%31,10323.92%