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
298,14 -0,30 (-0,10%)
Dopo ore: 05:28PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:316.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003160002022-05-16 4:01PM EDT2022-05-160.010.000.01-0.05-83.33%3811,09142.19%
QQQ220518C003160002022-05-16 4:01PM EDT2022-05-180.070.060.07-0.55-88.71%63157631.25%
QQQ220520C003160002022-05-16 4:14PM EDT2022-05-200.350.340.36-0.89-71.77%1,5223,83332.91%
QQQ220523C003160002022-05-16 4:05PM EDT2022-05-230.580.570.59-0.96-62.34%78728429.40%
QQQ220525C003160002022-05-16 4:05PM EDT2022-05-251.051.011.05-1.24-54.15%19176930.98%
QQQ220527C003160002022-05-16 3:56PM EDT2022-05-271.371.441.48-1.43-51.07%18091431.67%
QQQ220531C003160002022-05-16 3:44PM EDT2022-05-311.731.701.74-1.70-49.56%4492,17729.04%
QQQ220601C003160002022-05-16 3:50PM EDT2022-06-012.001.962.00-1.20-37.50%5213729.66%
QQQ220603C003160002022-05-16 2:34PM EDT2022-06-033.392.422.47-0.46-11.95%1249630.49%
QQQ220610C003160002022-05-16 11:32AM EDT2022-06-103.853.563.61-1.17-23.31%9517730.71%
QQQ220615C003160002022-05-16 3:08PM EDT2022-06-155.234.284.33+0.13+2.55%61830.65%
QQQ220617C003160002022-05-16 3:47PM EDT2022-06-174.594.674.72-1.55-25.24%881,53930.99%
QQQ220624C003160002022-05-16 3:21PM EDT2022-06-245.655.245.30-1.14-16.79%544429.86%
QQQ220630C003160002022-05-16 3:59PM EDT2022-06-305.915.915.98-2.22-27.31%1622229.68%
QQQ220701C003160002022-05-16 12:03AM EDT2022-07-014.756.056.230.00--230.02%
QQQ220715C003160002022-05-16 4:03PM EDT2022-07-157.537.547.64-1.59-17.43%1932,38329.54%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003160002022-05-16 4:01PM EDT2022-05-1617.5017.1517.98+2.61+17.53%122,24076.37%
QQQ220518P003160002022-05-16 4:01PM EDT2022-05-1817.5217.4117.69+2.28+14.96%878634.62%
QQQ220520P003160002022-05-16 3:46PM EDT2022-05-2018.2217.6617.93+2.22+13.87%716,36933.15%
QQQ220523P003160002022-05-16 3:53PM EDT2022-05-2317.6817.8818.17-8.16-31.58%1424329.66%
QQQ220525P003160002022-05-16 10:30AM EDT2022-05-2516.7218.3118.59-0.26-1.53%547030.81%
QQQ220527P003160002022-05-16 1:51PM EDT2022-05-2717.4318.7118.99-0.93-5.07%967731.30%
QQQ220531P003160002022-05-16 3:43PM EDT2022-05-3119.2918.9719.22+1.38+7.71%134,53928.55%
QQQ220601P003160002022-05-16 1:49PM EDT2022-06-0118.1819.2119.51+0.94+5.45%529329.40%
QQQ220603P003160002022-05-13 11:14AM EDT2022-06-0319.2019.6519.92-1.15-5.65%542429.94%
QQQ220610P003160002022-05-12 12:43PM EDT2022-06-1019.3020.7321.010.00-525530.09%
QQQ220615P003160002022-05-16 12:01AM EDT2022-06-1526.6021.1921.770.00--630.24%
QQQ220617P003160002022-05-16 4:00PM EDT2022-06-1721.8421.8022.07+1.24+6.02%534,00630.31%
QQQ220624P003160002022-05-16 10:25AM EDT2022-06-2422.0222.6923.09-3.83-14.82%1230.54%
QQQ220630P003160002022-05-13 3:01PM EDT2022-06-3022.4223.3623.730.00-518630.19%
QQQ220715P003160002022-05-16 3:54PM EDT2022-07-1525.2024.9425.21-0.37-1.45%172,54529.58%