Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
436,78-1,29 (-0,29%)
Alla chiusura: 04:00PM EST
435,75 -1,03 (-0,24%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:305.00
Opzioni d'acquistoper26 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240301C003050002024-02-05 9:59AM EST2024-03-01124.63131.25131.710.00--10.00%
QQQ240308C003050002024-02-21 2:01PM EST2024-03-08118.92131.59132.030.00--1164.06%
QQQ240315C003050002024-02-21 11:10AM EST2024-03-15120.79131.94132.370.00-364770.51%
QQQ240328C003050002024-02-13 10:23AM EST2024-03-28125.78132.02132.470.00-4157.20%
QQQ240419C003050002024-02-20 12:16PM EST2024-04-19121.40133.08133.520.00-859554.75%
QQQ240517C003050002024-02-20 10:48AM EST2024-05-17124.73134.65135.120.00-21252.23%
QQQ240621C003050002024-01-17 4:09PM EST2024-06-21109.90130.63130.960.00-120.00%
QQQ240628C003050002023-11-27 3:41PM EST2024-06-2896.160.000.000.00-220.00%
QQQ240719C003050002024-02-21 10:39AM EST2024-07-19125.84137.14137.610.00-1646.56%
QQQ240920C003050002024-02-15 3:47PM EST2024-09-20138.90140.51141.040.00-11044.91%
QQQ240930C003050002023-11-27 11:05AM EST2024-09-30100.780.000.000.00-550.00%
QQQ241018C003050002024-02-01 1:30PM EST2024-10-18127.09141.35141.930.00--043.50%
QQQ241115C003050002024-02-21 10:02AM EST2024-11-15131.91142.86143.550.00-11943.32%
QQQ241220C003050002024-02-01 3:01PM EST2024-12-20131.71144.65145.470.00-41343.03%
QQQ250117C003050002023-12-26 11:30AM EST2025-01-17123.290.000.000.00-16940.00%
QQQ250620C003050002023-12-20 11:08AM EST2025-06-20129.980.000.000.00-1690.00%
QQQ251219C003050002023-12-20 12:44PM EST2025-12-19137.560.000.000.00-3110.00%
QQQ260116C003050002023-11-10 12:52PM EST2026-01-16111.41120.50125.000.00-12200.00%
QQQ260618C003050002023-11-07 11:10AM EST2026-06-18114.32124.00129.000.00-330.00%
Opzioni Putper26 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240301P003050002024-02-21 9:35AM EST2024-03-010.010.000.010.00-142978.13%
QQQ240308P003050002024-02-23 1:29PM EST2024-03-080.010.000.01-0.02-66.67%17017256.25%
QQQ240315P003050002024-02-22 1:42PM EST2024-03-150.030.020.030.00-10059351.56%
QQQ240322P003050002024-02-23 3:26PM EST2024-03-220.040.030.05-0.04-50.00%61047.85%
QQQ240328P003050002023-12-26 9:36AM EST2024-03-280.610.000.000.00-225825.00%
QQQ240419P003050002024-02-23 3:55PM EST2024-04-190.140.130.14-0.01-6.67%4430737.94%
QQQ240517P003050002024-02-22 10:39AM EST2024-05-170.350.310.320.00-515,78834.50%
QQQ240621P003050002024-02-22 2:59PM EST2024-06-210.630.590.610.00-12,63931.93%
QQQ240628P003050002023-12-26 12:11PM EST2024-06-281.960.000.000.00-1112712.50%
QQQ240719P003050002024-02-22 12:31PM EST2024-07-190.940.830.900.00-18130.66%
QQQ240920P003050002024-02-22 11:17AM EST2024-09-201.641.501.610.00-613628.62%
QQQ240930P003050002023-12-13 3:32PM EST2024-09-303.730.000.000.00-646012.50%
QQQ241018P003050002024-02-22 3:07PM EST2024-10-181.991.841.920.00-32,02627.88%
QQQ241115P003050002024-02-20 11:00AM EST2024-11-153.012.262.430.00-4227.75%
QQQ241220P003050002024-02-23 11:13AM EST2024-12-202.902.732.97-0.69-19.22%135027.32%
QQQ241231P003050002024-02-23 3:54PM EST2024-12-312.922.813.10-0.75-20.44%526927.11%
QQQ250117P003050002023-12-26 3:49PM EST2025-01-175.600.000.000.00-325136.25%
QQQ250620P003050002023-12-13 3:04PM EST2025-06-208.280.000.000.00-51,0906.25%
QQQ251219P003050002023-12-12 3:32PM EST2025-12-1911.270.000.000.00-42066.25%
QQQ260116P003050002023-12-14 2:25PM EST2026-01-1612.290.000.000.00-706.25%
QQQ260618P003050002023-11-20 1:15PM EST2026-06-1814.5012.5016.500.00-626727.61%