Italia markets open in 6 hours 35 minutes

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
299,00 +0,56 (+0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:315.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003150002022-05-16 4:14PM EDT2022-05-180.080.080.09-0.69-89.61%5,6311,74337.99%
QQQ220520C003150002022-05-16 4:14PM EDT2022-05-200.430.410.43-0.99-69.72%10,08328,42736.77%
QQQ220523C003150002022-05-16 4:02PM EDT2022-05-230.670.680.70-1.13-62.78%89369331.57%
QQQ220525C003150002022-05-16 4:10PM EDT2022-05-251.181.171.20-1.35-53.36%4121,15732.81%
QQQ220527C003150002022-05-16 4:12PM EDT2022-05-271.651.641.67-1.40-45.90%2,0091,65433.29%
QQQ220531C003150002022-05-16 4:04PM EDT2022-05-311.921.921.96-1.48-43.53%78115,36730.27%
QQQ220601C003150002022-05-16 3:56PM EDT2022-06-012.102.192.23-1.75-45.45%14345330.84%
QQQ220603C003150002022-05-16 4:11PM EDT2022-06-032.672.682.72-1.64-38.05%41874131.57%
QQQ220610C003150002022-05-16 3:06PM EDT2022-06-104.763.853.90-0.52-9.85%4281831.53%
QQQ220615C003150002022-05-16 3:46PM EDT2022-06-154.544.594.65-1.67-26.89%296731.38%
QQQ220617C003150002022-05-16 4:01PM EDT2022-06-174.954.995.05-1.69-25.45%2,45427,31431.70%
QQQ220621C003150002022-05-16 2:45PM EDT2022-06-216.215.085.15-0.53-7.86%231530.19%
QQQ220624C003150002022-05-16 3:36PM EDT2022-06-245.795.575.64-1.57-21.33%4937830.45%
QQQ220630C003150002022-05-16 3:56PM EDT2022-06-306.036.266.34-2.03-25.19%541,49430.21%
QQQ220701C003150002022-05-16 1:51PM EDT2022-07-017.176.426.58-1.64-18.62%535330.51%
QQQ220715C003150002022-05-16 4:07PM EDT2022-07-157.977.938.03-1.93-19.49%3,20812,29129.99%
QQQ220819C003150002022-05-16 4:00PM EDT2022-08-1911.6511.5611.80-2.00-14.65%28180130.37%
QQQ220916C003150002022-05-16 3:54PM EDT2022-09-1614.0613.9914.20-1.76-11.13%1983,57230.27%
QQQ220930C003150002022-05-16 3:56PM EDT2022-09-3015.0714.9115.15-0.72-4.56%10338130.01%
QQQ221216C003150002022-05-16 3:41PM EDT2022-12-1620.5020.2820.55-0.60-2.84%5712,50830.01%
QQQ221230C003150002022-05-12 12:33PM EDT2022-12-3018.1020.7421.050.00-310429.61%
QQQ230120C003150002022-05-16 2:39PM EDT2023-01-2023.7221.9022.22-0.08-0.34%1239,43429.53%
QQQ230317C003150002022-05-12 10:09AM EDT2023-03-1722.2224.9725.520.00-25228029.72%
QQQ230331C003150002022-05-16 12:51PM EDT2023-03-3125.7225.3825.98-2.00-7.22%2816829.47%
QQQ230616C003150002022-05-16 10:13AM EDT2023-06-1630.7529.0929.59-0.09-0.29%35,62529.37%
QQQ231215C003150002022-05-13 11:36AM EDT2023-12-1538.2836.3837.020.00-523629.26%
QQQ240119C003150002022-05-16 3:57PM EDT2024-01-1937.1137.5438.19-2.27-5.76%2120329.17%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003150002022-05-16 3:58PM EDT2022-05-1817.1416.4316.72+2.89+20.28%201,02042.09%
QQQ220520P003150002022-05-16 4:00PM EDT2022-05-2016.7616.7317.00+1.70+11.29%25825,59436.99%
QQQ220523P003150002022-05-16 3:19PM EDT2022-05-2316.3316.9917.28-0.18-1.09%4937331.84%
QQQ220525P003150002022-05-16 3:42PM EDT2022-05-2517.7117.4617.75+1.71+10.69%344332.74%
QQQ220527P003150002022-05-16 3:52PM EDT2022-05-2717.7817.9218.18+1.37+8.35%7652332.94%
QQQ220531P003150002022-05-16 3:35PM EDT2022-05-3118.4718.1818.46+1.12+6.46%372,46929.92%
QQQ220601P003150002022-05-16 1:13PM EDT2022-06-0117.9118.4318.72+0.30+1.70%3168230.46%
QQQ220603P003150002022-05-16 3:45PM EDT2022-06-0319.2518.9119.17+1.57+8.88%28090231.02%
QQQ220610P003150002022-05-16 3:58PM EDT2022-06-1020.5120.0220.29+0.47+2.35%1725230.87%
QQQ220615P003150002022-05-16 12:01AM EDT2022-06-1522.8820.6021.060.00--2830.88%
QQQ220617P003150002022-05-16 3:50PM EDT2022-06-1721.2421.1221.38+1.21+6.04%19051,68530.96%
QQQ220621P003150002022-05-16 4:00PM EDT2022-06-2121.6821.4321.94+0.24+1.12%7530.91%
QQQ220624P003150002022-05-16 3:59PM EDT2022-06-2422.4022.0322.43-0.27-1.19%316331.12%
QQQ220630P003150002022-05-16 3:18PM EDT2022-06-3022.3722.7223.09+0.64+2.95%151,44530.73%
QQQ220701P003150002022-05-16 12:03AM EDT2022-07-0122.1922.8523.330.00--531.02%
QQQ220715P003150002022-05-16 10:04AM EDT2022-07-1522.9624.3324.59-0.53-2.26%121,57130.00%
QQQ220819P003150002022-05-16 3:46PM EDT2022-08-1927.9427.4127.94+1.84+7.05%241,75429.67%
QQQ220916P003150002022-05-16 2:07PM EDT2022-09-1628.3029.4929.92-0.70-2.41%2810,47029.04%
QQQ220930P003150002022-05-16 4:00PM EDT2022-09-3030.3630.5930.86+0.74+2.50%4484428.84%
QQQ221216P003150002022-05-16 2:28PM EDT2022-12-1633.2134.7034.98-0.24-0.72%2910,81627.67%
QQQ221230P003150002022-05-16 12:25PM EDT2022-12-3034.9235.1535.49+0.68+1.99%338927.36%
QQQ230120P003150002022-05-16 2:36PM EDT2023-01-2034.3835.9536.29-1.62-4.50%795,18527.00%
QQQ230317P003150002022-05-13 1:14PM EDT2023-03-1736.7337.8838.450.00-22,40326.40%
QQQ230331P003150002022-05-16 4:00PM EDT2023-03-3138.1138.2238.83+0.99+2.67%2856926.16%
QQQ230616P003150002022-05-13 3:19PM EDT2023-06-1639.0540.2840.820.00-3712,33225.09%
QQQ231215P003150002022-05-13 11:31AM EDT2023-12-1543.5044.1144.780.00-573223.42%
QQQ240119P003150002022-05-16 12:38PM EDT2024-01-1945.1544.7945.46+0.69+1.55%323023.18%