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
297,95 -0,49 (-0,16%)
Dopo ore: 05:46PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:310.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003100002022-05-16 4:11PM EDT2022-05-160.010.000.01-0.40-97.56%9,4326,83929.30%
QQQ220518C003100002022-05-16 4:12PM EDT2022-05-180.370.340.36-1.36-78.61%15,6242,16631.25%
QQQ220520C003100002022-05-16 4:12PM EDT2022-05-201.091.071.10-1.62-59.78%26,25333,96034.03%
QQQ220523C003100002022-05-16 4:06PM EDT2022-05-231.531.521.56-1.76-53.50%1,2561,21730.71%
QQQ220525C003100002022-05-16 3:38PM EDT2022-05-252.192.262.31-1.88-46.19%52572132.48%
QQQ220527C003100002022-05-16 4:04PM EDT2022-05-272.942.922.97-1.87-38.88%4,8131,27933.40%
QQQ220531C003100002022-05-16 4:09PM EDT2022-05-313.303.313.36-2.02-37.97%1,3511,96530.77%
QQQ220601C003100002022-05-16 3:43PM EDT2022-06-013.653.633.68-1.95-34.82%9781731.30%
QQQ220603C003100002022-05-16 4:02PM EDT2022-06-034.204.224.27-2.04-32.69%19766732.07%
QQQ220610C003100002022-05-16 3:58PM EDT2022-06-105.425.575.63-2.21-28.96%9901,56632.13%
QQQ220615C003100002022-05-16 3:51PM EDT2022-06-156.566.406.46-2.05-23.81%369732.00%
QQQ220617C003100002022-05-16 3:58PM EDT2022-06-176.656.876.93-2.15-24.43%5,34023,66932.41%
QQQ220621C003100002022-05-16 2:42PM EDT2022-06-218.416.967.04+0.06+0.72%19230.91%
QQQ220624C003100002022-05-16 10:56AM EDT2022-06-247.777.507.58-1.79-18.72%328031.18%
QQQ220630C003100002022-05-16 3:59PM EDT2022-06-308.248.268.34-2.12-20.46%1961,73230.95%
QQQ220701C003100002022-05-16 3:07PM EDT2022-07-019.678.448.62-0.86-8.17%182231.31%
QQQ220715C003100002022-05-16 3:59PM EDT2022-07-159.9610.0510.21-2.14-17.69%9834,62630.86%
QQQ220819C003100002022-05-16 4:00PM EDT2022-08-1913.9613.8614.11-2.04-12.75%11595131.11%
QQQ220916C003100002022-05-16 3:32PM EDT2022-09-1616.8116.3516.54-1.60-8.69%1942,02230.91%
QQQ220930C003100002022-05-16 2:16PM EDT2022-09-3018.5717.2817.52-0.34-1.80%41,09630.64%
QQQ221216C003100002022-05-16 3:32PM EDT2022-12-1623.3722.7122.99-1.13-4.61%2938,79830.55%
QQQ221230C003100002022-05-16 11:15AM EDT2022-12-3023.5023.1823.49-1.67-6.63%44130.13%
QQQ230120C003100002022-05-16 3:58PM EDT2023-01-2024.2724.3324.66-1.51-5.86%493,14230.03%
QQQ230317C003100002022-05-13 3:47PM EDT2023-03-1729.6727.4127.970.00-18330.17%
QQQ230331C003100002022-05-16 3:17PM EDT2023-03-3128.3527.8328.42+2.77+10.83%6729.91%
QQQ230616C003100002022-05-16 2:28PM EDT2023-06-1633.8331.5432.05+0.83+2.52%125629.78%
QQQ231215C003100002022-05-16 9:45AM EDT2023-12-1540.2138.8239.48-0.53-1.30%110,21429.62%
QQQ240119C003100002022-05-16 2:49PM EDT2024-01-1941.7640.0040.65-0.72-1.69%271,57129.52%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003100002022-05-16 4:13PM EDT2022-05-1611.5411.2311.63+2.89+33.41%1663,80138.48%
QQQ220518P003100002022-05-16 4:09PM EDT2022-05-1812.0011.6711.97+1.88+18.58%1,22893832.37%
QQQ220520P003100002022-05-16 3:51PM EDT2022-05-2012.0912.3812.65+0.63+5.50%1,84930,19133.91%
QQQ220523P003100002022-05-16 4:13PM EDT2022-05-2312.9512.8813.12+1.59+14.00%3858430.71%
QQQ220525P003100002022-05-16 3:56PM EDT2022-05-2514.1613.5613.84+2.22+18.59%402,08232.30%
QQQ220527P003100002022-05-16 4:05PM EDT2022-05-2714.2114.2514.44+1.12+8.56%6751,75632.91%
QQQ220531P003100002022-05-16 3:54PM EDT2022-05-3114.6814.5614.80+0.48+3.38%12510,71530.21%
QQQ220601P003100002022-05-16 3:22PM EDT2022-06-0114.6514.8615.14-1.53-9.46%1162630.86%
QQQ220603P003100002022-05-16 4:09PM EDT2022-06-0315.7115.4515.71+0.91+6.15%7592931.58%
QQQ220610P003100002022-05-16 3:38PM EDT2022-06-1016.6216.7517.01+0.59+3.68%5248231.53%
QQQ220615P003100002022-05-16 1:06PM EDT2022-06-1517.8617.3917.89+1.35+8.18%116831.60%
QQQ220617P003100002022-05-16 4:14PM EDT2022-06-1718.0717.9918.23+0.81+4.69%2,61556,69931.65%
QQQ220624P003100002022-05-16 4:09PM EDT2022-06-2419.2818.9719.34+0.87+4.73%611331.72%
QQQ220630P003100002022-05-16 3:57PM EDT2022-06-3020.3419.7420.07+1.43+7.56%1125,59531.38%
QQQ220701P003100002022-05-16 9:54AM EDT2022-07-0120.4019.8420.34+0.90+4.62%3431.71%
QQQ220715P003100002022-05-16 3:59PM EDT2022-07-1521.7021.3821.72+1.06+5.14%4,1049,76930.76%
QQQ220819P003100002022-05-16 3:52PM EDT2022-08-1924.8824.8625.13+0.91+3.80%1792,61630.23%
QQQ220916P003100002022-05-16 3:17PM EDT2022-09-1627.1526.9327.15+1.21+4.66%6229,44529.54%
QQQ220930P003100002022-05-16 4:05PM EDT2022-09-3028.0927.9728.23+0.94+3.46%316,24229.49%
QQQ221216P003100002022-05-16 3:33PM EDT2022-12-1632.0732.1332.42+0.67+2.13%29222,83728.24%
QQQ221230P003100002022-05-16 12:24PM EDT2022-12-3032.5532.6032.92-0.88-2.63%324927.89%
QQQ230120P003100002022-05-16 3:08PM EDT2023-01-2032.1833.4033.74-0.15-0.46%8212,40727.53%
QQQ230317P003100002022-05-13 3:25PM EDT2023-03-1734.1435.3435.900.00-163426.87%
QQQ230331P003100002022-05-13 4:03PM EDT2023-03-3135.0035.6836.280.00-151726.62%
QQQ230616P003100002022-05-16 1:00PM EDT2023-06-1638.2937.7738.29+0.43+1.14%83,71025.52%
QQQ231215P003100002022-05-13 10:59AM EDT2023-12-1542.6041.6242.28+1.11+2.68%14,43123.80%
QQQ240119P003100002022-05-16 2:03PM EDT2024-01-1941.8042.2942.96-0.90-2.11%24,75523.55%