Italia markets close in 4 hours 22 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
418,82+4,17 (+1,01%)
Alla chiusura: 04:00PM EDT
420,50 +1,68 (+0,40%)
Preborsa: 07:07AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:315.00
Opzioni d'acquistoper23 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240426C003150002024-04-02 3:57PM EDT2024-04-26127.900.000.000.00-100.00%
QQQ240517C003150002024-04-19 10:02AM EDT2024-05-17107.780.000.000.00-1120.00%
QQQ240524C003150002024-04-15 2:21PM EDT2024-05-24118.600.000.000.00--110.00%
QQQ240621C003150002024-04-18 10:04AM EDT2024-06-21113.130.000.000.00-2180.00%
QQQ240628C003150002023-11-27 12:35PM EDT2024-06-2886.970.000.000.00-2420.00%
QQQ240719C003150002024-03-05 4:43PM EDT2024-07-19125.65125.24125.700.00-11184.29%
QQQ240816C003150002024-04-19 12:28PM EDT2024-08-16107.210.000.000.00-110.00%
QQQ240920C003150002024-03-21 2:43PM EDT2024-09-20140.11108.27108.790.00-51837.23%
QQQ241018C003150002024-04-18 9:31AM EDT2024-10-18120.640.000.000.00-120.00%
QQQ241115C003150002024-03-26 10:15AM EDT2024-11-15143.590.000.000.00-12220.00%
QQQ241220C003150002024-03-28 1:10PM EDT2024-12-20142.750.000.000.00-20140.00%
QQQ241231C003150002024-02-05 10:30AM EDT2024-12-31130.040.000.000.00--30.00%
QQQ250117C003150002023-12-26 4:34PM EDT2025-01-17116.380.000.000.00-83,1020.00%
QQQ250321C003150002024-04-15 9:33AM EDT2025-03-21144.000.000.000.00-140.00%
QQQ250331C003150002024-04-01 2:34PM EDT2025-03-31147.160.000.000.00--10.00%
QQQ250620C003150002023-12-20 1:32PM EDT2025-06-20122.090.000.000.00-1820.00%
QQQ251219C003150002023-11-24 10:47AM EDT2025-12-19113.79125.27129.150.00-21734.61%
QQQ260116C003150002023-11-02 1:34PM EDT2026-01-1694.00111.00115.500.00-12124.16%
QQQ260618C003150002023-11-10 3:05PM EDT2026-06-18111.51118.77123.500.00-6326.95%
Opzioni di venditaper23 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240426P003150002024-04-22 10:13AM EDT2024-04-260.010.000.000.00-1050.00%
QQQ240517P003150002024-04-22 2:58PM EDT2024-05-170.090.000.000.00-5025.00%
QQQ240524P003150002024-04-22 1:35PM EDT2024-05-240.140.000.000.00-33925.00%
QQQ240531P003150002024-04-22 9:44AM EDT2024-05-310.280.000.000.00-91712.50%
QQQ240621P003150002024-04-19 3:47PM EDT2024-06-210.630.000.000.00-391,51512.50%
QQQ240628P003150002023-12-26 10:50AM EDT2024-06-282.390.000.000.00-164612.50%
QQQ240719P003150002024-04-22 1:38PM EDT2024-07-190.760.000.000.00-3610912.50%
QQQ240816P003150002024-04-22 2:35PM EDT2024-08-161.070.000.000.00-1812.50%
QQQ240920P003150002024-04-22 12:06PM EDT2024-09-201.900.000.000.00-56,1666.25%
QQQ240930P003150002023-12-18 12:39PM EDT2024-09-304.330.000.000.00-5256.25%
QQQ241018P003150002024-04-22 2:01PM EDT2024-10-182.230.000.000.00-106.25%
QQQ241115P003150002024-04-19 11:40AM EDT2024-11-153.220.000.000.00-411,3466.25%
QQQ241220P003150002024-04-19 2:53PM EDT2024-12-204.440.000.000.00-522936.25%
QQQ241231P003150002024-04-19 3:48PM EDT2024-12-314.630.000.000.00-12796.25%
QQQ250117P003150002023-12-26 1:22PM EDT2025-01-176.610.000.000.00-12,2246.25%
QQQ250321P003150002024-04-19 2:08PM EDT2025-03-215.770.000.000.00-166.25%
QQQ250331P003150002024-04-18 10:02AM EDT2025-03-315.510.000.000.00-476.25%
QQQ250620P003150002023-12-20 3:59PM EDT2025-06-209.900.000.000.00-18246.25%
QQQ251219P003150002023-12-18 4:22PM EDT2025-12-1912.100.000.000.00-42043.13%
QQQ260116P003150002023-12-18 4:35PM EDT2026-01-1613.330.000.000.00-91513.13%
QQQ260618P003150002023-12-14 2:23PM EDT2026-06-1817.690.000.000.00--183.13%