Italia Markets close in 41 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
361,84+3,83 (+1,07%)
Al 10:49AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:310.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929C003100002023-09-28 3:53PM EDT2023-09-2948.0851.5451.650.00-23550.00%
QQQ231006C003100002023-09-27 1:14PM EDT2023-10-0643.5051.9252.160.00-2651.47%
QQQ231010C003100002023-09-28 1:30PM EDT2023-10-1048.8651.9452.280.00-1147.95%
QQQ231020C003100002023-09-29 10:17AM EDT2023-10-2053.2952.7152.90+3.86+7.81%118942.43%
QQQ231027C003100002023-09-26 1:46PM EDT2023-10-2746.5253.2353.460.00-1140.97%
QQQ231103C003100002023-09-26 3:12PM EDT2023-11-0347.0153.6354.010.00-11639.77%
QQQ231117C003100002023-09-27 3:14PM EDT2023-11-1749.8254.7554.910.00-53737.38%
QQQ231215C003100002023-09-28 1:10PM EDT2023-12-1554.9057.0757.300.00-324,62836.40%
QQQ231229C003100002023-09-20 2:08PM EDT2023-12-2964.5057.4657.760.00-12,31434.55%
QQQ240119C003100002023-09-28 2:44PM EDT2024-01-1956.0359.1259.410.00-88,39534.37%
QQQ240315C003100002023-09-28 12:49PM EDT2024-03-1562.0663.8764.190.00-183634.97%
QQQ240328C003100002023-09-19 2:13PM EDT2024-03-2872.1964.4164.770.00-156034.46%
QQQ240621C003100002023-09-28 11:37AM EDT2024-06-2168.0070.8071.220.00-214,88635.15%
QQQ240628C003100002023-09-26 11:06AM EDT2024-06-2866.2170.9171.430.00-52534.91%
QQQ240920C003100002023-09-26 10:27AM EDT2024-09-2071.4776.3977.170.00-191935.46%
QQQ241220C003100002023-08-11 12:15PM EDT2024-12-2088.0991.9292.970.00-21,81343.36%
QQQ250117C003100002023-09-28 1:30PM EDT2025-01-1780.7382.5383.700.00-11,60935.45%
QQQ250620C003100002023-09-21 11:35AM EDT2025-06-2090.8089.8791.930.00-18935.93%
QQQ251219C003100002023-09-22 10:37AM EDT2025-12-1999.0097.01100.430.00-212136.26%
QQQ260116C003100002023-09-27 3:08PM EDT2026-01-1695.3997.09101.000.00-71235.95%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929P003100002023-09-28 1:53PM EDT2023-09-290.010.000.010.00-1595,01896.88%
QQQ231002P003100002023-09-28 3:31PM EDT2023-10-020.010.000.010.00-71350.78%
QQQ231003P003100002023-09-28 9:59AM EDT2023-10-030.030.020.03+0.03-47050.00%
QQQ231004P003100002023-09-25 9:30AM EDT2023-10-040.150.010.020.00-2244.53%
QQQ231005P003100002023-09-28 10:34AM EDT2023-10-050.070.010.020.00-124141.41%
QQQ231006P003100002023-09-29 10:28AM EDT2023-10-060.040.030.04-0.03-42.86%521,51241.60%
QQQ231009P003100002023-09-27 10:03AM EDT2023-10-090.160.040.050.00-2236.33%
QQQ231010P003100002023-09-27 1:35PM EDT2023-10-100.220.050.060.00-3216335.65%
QQQ231013P003100002023-09-29 10:23AM EDT2023-10-130.120.110.12-0.07-36.84%2069034.86%
QQQ231020P003100002023-09-29 10:09AM EDT2023-10-200.230.220.23-0.12-34.29%2220,88831.74%
QQQ231027P003100002023-09-29 9:51AM EDT2023-10-270.380.350.36-0.15-28.30%3397829.79%
QQQ231103P003100002023-09-28 3:42PM EDT2023-11-030.490.490.50-0.23-31.94%61,53028.37%
QQQ231110P003100002023-09-28 1:36PM EDT2023-11-100.930.870.94+0.93-12-29.55%
QQQ231117P003100002023-09-29 10:30AM EDT2023-11-170.860.830.85-0.35-28.93%1165,68726.81%
QQQ231215P003100002023-09-29 10:23AM EDT2023-12-151.831.811.83-0.40-17.94%26348,42325.81%
QQQ231229P003100002023-09-29 10:01AM EDT2023-12-292.242.352.38-0.61-21.40%161,05125.55%
QQQ240119P003100002023-09-29 10:19AM EDT2024-01-193.043.033.05-0.52-14.61%85522,06424.83%
QQQ240315P003100002023-09-29 10:03AM EDT2024-03-155.005.205.23-0.93-15.68%1657,18224.35%
QQQ240328P003100002023-09-29 9:38AM EDT2024-03-285.645.615.74-0.61-9.76%2633124.30%
QQQ240621P003100002023-09-29 9:38AM EDT2024-06-218.368.368.39-0.55-6.17%8020,65723.36%
QQQ240628P003100002023-09-27 1:53PM EDT2024-06-2810.658.498.670.00-133423.39%
QQQ240920P003100002023-09-28 3:17PM EDT2024-09-2011.4510.6811.060.00-3188722.82%
QQQ241220P003100002023-09-27 10:13AM EDT2024-12-2014.2012.9913.450.00-5003,00922.39%
QQQ250117P003100002023-09-28 2:19PM EDT2025-01-1714.5013.6013.980.00-111,29922.15%
QQQ250620P003100002023-09-25 12:04PM EDT2025-06-2017.6416.3217.300.00-101,87721.51%
QQQ251219P003100002023-09-28 9:33AM EDT2025-12-1921.3318.6221.120.00-213121.17%