Italia Markets open in 2 hrs 54 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
438,27-7,10 (-1,59%)
Alla chiusura: 04:00PM EDT
437,17 -1,10 (-0,25%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:310.00
Opzioni d'acquistoper15 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240419C003100002024-04-12 10:08AM EDT2024-04-19130.99128.55129.09-4.46-3.29%111148.34%
QQQ240517C003100002024-04-12 1:37PM EDT2024-05-17129.00130.03130.50-3.68-2.77%13073.14%
QQQ240621C003100002024-04-12 10:08AM EDT2024-06-21134.26131.86132.38+2.54+1.93%11459.42%
QQQ240628C003100002023-12-13 11:46AM EDT2024-06-28100.500.000.000.00-1360.00%
QQQ240719C003100002024-03-11 9:45AM EDT2024-07-19133.69131.48131.960.00-4649.47%
QQQ240920C003100002024-04-10 2:12PM EDT2024-09-20136.03136.42136.910.00-14949.07%
QQQ240930C003100002023-12-08 11:07AM EDT2024-09-3097.250.000.000.00-140.00%
QQQ241018C003100002024-03-25 2:22PM EDT2024-10-18145.79137.41137.930.00-23146.95%
QQQ241115C003100002024-03-28 11:12AM EDT2024-11-15145.83139.15139.770.00-2946.51%
QQQ241220C003100002024-03-28 9:59AM EDT2024-12-20148.15141.24141.950.00-2145.96%
QQQ241231C003100002024-04-11 2:57PM EDT2024-12-31148.28141.28142.050.00-102045.11%
QQQ250117C003100002023-12-26 4:34PM EDT2025-01-17120.610.000.000.00-41,5910.00%
QQQ250321C003100002024-04-08 10:34AM EDT2025-03-21149.58145.61146.80+149.58--244.38%
QQQ250620C003100002023-12-05 1:01PM EDT2025-06-20108.140.000.000.00-1890.00%
QQQ251219C003100002023-12-15 1:31PM EDT2025-12-19128.110.000.000.00-1820.00%
QQQ260116C003100002023-11-30 12:05PM EDT2026-01-16115.220.000.000.00-20280.00%
QQQ260618C003100002023-12-19 12:38PM EDT2026-06-18137.900.000.000.00-1180.00%
Opzioni di venditaper15 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240419P003100002024-04-10 9:35AM EDT2024-04-190.010.010.020.00-81,05698.44%
QQQ240426P003100002024-04-12 12:57PM EDT2024-04-260.050.030.04-0.01-16.67%14050068.36%
QQQ240517P003100002024-04-12 2:40PM EDT2024-05-170.160.120.14+0.07+77.78%12550847.80%
QQQ240524P003100002024-04-12 1:36PM EDT2024-05-240.200.160.19+0.05+33.33%223845.12%
QQQ240621P003100002024-04-12 10:43AM EDT2024-06-210.380.340.36+0.09+31.03%101,56937.74%
QQQ240628P003100002023-12-20 4:48PM EDT2024-06-282.530.000.000.00-2142212.50%
QQQ240719P003100002024-04-12 1:39PM EDT2024-07-190.650.560.62+0.10+18.18%1110834.51%
QQQ240816P003100002024-04-12 1:32PM EDT2024-08-160.990.870.99+0.15+17.86%52132.90%
QQQ240920P003100002024-04-11 10:01AM EDT2024-09-201.221.351.400.00-7942131.01%
QQQ240930P003100002023-12-22 11:24AM EDT2024-09-304.150.000.000.00-11,64812.50%
QQQ241018P003100002024-04-05 2:51PM EDT2024-10-181.751.751.870.00-1314630.32%
QQQ241115P003100002024-04-12 10:36AM EDT2024-11-152.272.302.43+0.23+11.27%19629.94%
QQQ241220P003100002024-04-12 1:05PM EDT2024-12-203.062.963.05+0.34+12.50%546,51729.27%
QQQ241231P003100002024-04-12 4:00PM EDT2024-12-313.082.993.18+0.42+15.79%660928.94%
QQQ250117P003100002023-12-26 4:18PM EDT2025-01-176.030.000.000.00-202,8296.25%
QQQ250321P003100002024-04-10 12:12PM EDT2025-03-214.054.114.580.00-1927.79%
QQQ250620P003100002023-12-20 3:56PM EDT2025-06-209.330.000.000.00-182,3736.25%
QQQ251219P003100002023-12-18 4:22PM EDT2025-12-1911.370.000.000.00-53,1996.25%
QQQ260116P003100002023-12-18 4:35PM EDT2026-01-1612.590.000.000.00-7106.25%
QQQ260618P003100002023-12-14 12:14PM EDT2026-06-1814.200.000.000.00-1136.25%