Italia markets close in 2 hours 6 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
357,91+0,05 (+0,01%)
Alla chiusura: 04:00PM EDT
356,81 -1,10 (-0,31%)
Preborsa: 09:24AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:315.00
Opzioni d'acquistoper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929C003150002023-09-21 4:12PM EDT2023-09-2943.260.000.000.00-89760.00%
QQQ231006C003150002023-09-22 3:59PM EDT2023-10-0643.950.000.000.00-1860.00%
QQQ231013C003150002023-09-21 10:05AM EDT2023-10-1345.940.000.000.00-120.00%
QQQ231020C003150002023-09-22 3:17PM EDT2023-10-2046.810.000.000.00-862530.00%
QQQ231027C003150002023-09-15 3:04PM EDT2023-10-2756.990.000.000.00--60.00%
QQQ231117C003150002023-09-21 1:36PM EDT2023-11-1749.900.000.000.00-5930.00%
QQQ231215C003150002023-09-21 3:54PM EDT2023-12-1549.990.000.000.00-4613,2440.00%
QQQ231229C003150002023-09-22 10:32AM EDT2023-12-2952.730.000.000.00-21530.00%
QQQ240119C003150002023-09-21 10:22AM EDT2024-01-1955.000.000.000.00-211,5980.00%
QQQ240315C003150002023-09-21 2:52PM EDT2024-03-1558.340.000.000.00-42250.00%
QQQ240328C003150002023-09-22 9:49AM EDT2024-03-2859.270.000.000.00-31050.00%
QQQ240621C003150002023-09-22 2:01PM EDT2024-06-2165.140.000.000.00-907400.00%
QQQ240628C003150002023-09-22 1:38PM EDT2024-06-2865.440.000.000.00-1490.00%
QQQ240920C003150002023-08-03 11:52AM EDT2024-09-2087.2486.1188.500.00-1649.01%
QQQ241220C003150002023-09-21 2:31PM EDT2024-12-2077.290.000.000.00-11,0580.00%
QQQ250117C003150002023-09-13 11:00AM EDT2025-01-1790.270.000.000.00-13,0940.00%
QQQ250620C003150002023-09-22 11:52AM EDT2025-06-2087.450.000.000.00-11000.00%
QQQ251219C003150002023-09-21 3:39PM EDT2025-12-1993.530.000.000.00-1280.00%
Opzioni Putper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230925P003150002023-09-21 3:49PM EDT2023-09-250.020.000.000.00--11850.00%
QQQ230926P003150002023-09-22 3:55PM EDT2023-09-260.020.000.000.00--6250.00%
QQQ230927P003150002023-09-19 3:53PM EDT2023-09-270.030.000.000.00--525.00%
QQQ230928P003150002023-09-21 10:26AM EDT2023-09-280.070.000.000.00--225.00%
QQQ230929P003150002023-09-22 4:01PM EDT2023-09-290.120.000.000.00-1771,40825.00%
QQQ231002P003150002023-09-22 3:42PM EDT2023-10-020.100.000.000.00--125.00%
QQQ231006P003150002023-09-22 4:06PM EDT2023-10-060.260.000.000.00-1881,46812.50%
QQQ231013P003150002023-09-22 1:52PM EDT2023-10-130.390.000.000.00-5234812.50%
QQQ231020P003150002023-09-22 3:52PM EDT2023-10-200.670.000.000.00-40921,22512.50%
QQQ231027P003150002023-09-22 3:58PM EDT2023-10-270.870.000.000.00-1,1572,8066.25%
QQQ231103P003150002023-09-22 3:46PM EDT2023-11-031.050.000.000.00--1236.25%
QQQ231117P003150002023-09-22 4:03PM EDT2023-11-171.610.000.000.00-32817,7956.25%
QQQ231215P003150002023-09-22 3:58PM EDT2023-12-152.830.000.000.00-4358,5096.25%
QQQ231229P003150002023-09-22 12:49PM EDT2023-12-293.000.000.000.00-11,5726.25%
QQQ240119P003150002023-09-22 4:13PM EDT2024-01-194.180.000.000.00-3459,6996.25%
QQQ240315P003150002023-09-22 3:12PM EDT2024-03-155.990.000.000.00-1703,6213.13%
QQQ240328P003150002023-09-22 9:58AM EDT2024-03-286.730.000.000.00-41,1493.13%
QQQ240621P003150002023-09-22 3:46PM EDT2024-06-219.550.000.000.00-9122,1233.13%
QQQ240628P003150002023-09-21 11:36AM EDT2024-06-289.540.000.000.00-36043.13%
QQQ240920P003150002023-09-21 2:55PM EDT2024-09-2012.000.000.000.00-26673.13%
QQQ241220P003150002023-09-22 10:01AM EDT2024-12-2014.630.000.000.00-23,3793.13%
QQQ250117P003150002023-09-22 3:51PM EDT2025-01-1715.300.000.000.00-211,2483.13%
QQQ250620P003150002023-09-21 2:00PM EDT2025-06-2017.810.000.000.00-137761.56%
QQQ251219P003150002023-09-22 12:45PM EDT2025-12-1920.870.000.000.00-1431711.56%
QQQ260116P003150002023-09-12 9:53AM EDT2026-01-1619.550.000.000.00--11.56%