Italia markets open in 6 hours 32 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
306,17+7,73 (+2,59%)
Alla chiusura: 04:00PM EDT
306,22 +0,05 (+0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:318.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003180002022-05-17 4:06PM EDT2022-05-180.030.010.02-0.01-25.00%4,9981,63831.64%
QQQ220520C003180002022-05-17 4:11PM EDT2022-05-200.390.390.42+0.15+62.50%1,5975,01332.28%
QQQ220523C003180002022-05-17 4:03PM EDT2022-05-230.760.760.79+0.39+105.41%70588927.47%
QQQ220525C003180002022-05-17 4:14PM EDT2022-05-251.401.391.43+0.63+81.82%16870929.33%
QQQ220527C003180002022-05-17 3:59PM EDT2022-05-271.861.962.00+0.76+69.09%6231,56730.09%
QQQ220531C003180002022-05-17 4:07PM EDT2022-05-312.322.302.34+1.00+75.76%7562,02827.26%
QQQ220601C003180002022-05-17 11:05AM EDT2022-06-011.852.602.64+0.24+14.91%14524427.84%
QQQ220603C003180002022-05-17 3:58PM EDT2022-06-033.083.153.20+0.77+33.33%17246028.72%
QQQ220610C003180002022-05-17 2:49PM EDT2022-06-104.204.444.50+0.44+11.70%5629728.93%
QQQ220615C003180002022-05-17 3:52PM EDT2022-06-155.005.285.33+0.93+22.85%2416428.99%
QQQ220617C003180002022-05-17 3:59PM EDT2022-06-175.625.705.75+1.60+39.80%3767,59329.32%
QQQ220624C003180002022-05-17 3:47PM EDT2022-06-246.056.366.43-0.15-2.42%219028.34%
QQQ220630C003180002022-05-17 3:44PM EDT2022-06-307.067.167.24+0.76+12.06%12756228.37%
QQQ220701C003180002022-05-16 12:03AM EDT2022-07-016.687.357.43-0.39-5.52%49628.52%
QQQ220715C003180002022-05-17 3:46PM EDT2022-07-158.759.039.17+1.43+19.54%6750128.61%
QQQ220916C003180002022-05-17 2:48PM EDT2022-09-1615.1015.5215.74+0.88+6.19%231629.39%
QQQ220930C003180002022-05-13 3:16PM EDT2022-09-3014.4516.4916.76-1.35-8.54%20123529.21%
QQQ221216C003180002022-05-16 10:29AM EDT2022-12-1620.5422.2122.530.00-155629.55%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003180002022-05-17 4:12PM EDT2022-05-1811.7211.5611.89-8.15-41.02%5832437.31%
QQQ220520P003180002022-05-17 3:52PM EDT2022-05-2012.5511.9912.24-6.65-34.64%1,3904,26832.08%
QQQ220523P003180002022-05-17 12:59PM EDT2022-05-2314.6812.3012.61-3.42-18.90%1047227.37%
QQQ220525P003180002022-05-17 3:32PM EDT2022-05-2513.2012.9413.22-7.62-36.60%1529929.03%
QQQ220527P003180002022-05-17 3:45PM EDT2022-05-2714.2213.4413.73-6.63-31.80%412,00129.44%
QQQ220531P003180002022-05-17 2:05PM EDT2022-05-3115.3513.7614.06-2.84-15.61%9682826.69%
QQQ220601P003180002022-05-17 2:10PM EDT2022-06-0117.7314.0714.39-2.77-13.51%2720727.45%
QQQ220603P003180002022-05-17 3:56PM EDT2022-06-0315.0214.6114.89-4.54-23.21%3525328.10%
QQQ220610P003180002022-05-17 2:11PM EDT2022-06-1017.0215.8616.12-4.10-19.41%321828.19%
QQQ220615P003180002022-05-17 3:22PM EDT2022-06-1516.7716.6216.94-11.16-39.96%1928.29%
QQQ220617P003180002022-05-17 3:56PM EDT2022-06-1717.4417.0617.35-4.16-19.26%11532,50928.63%
QQQ220624P003180002022-05-17 1:33PM EDT2022-06-2419.3318.1418.46-5.12-20.94%213128.89%
QQQ220630P003180002022-05-17 2:16PM EDT2022-06-3020.7218.8619.21-2.23-9.72%1780828.72%
QQQ220701P003180002022-05-16 12:03AM EDT2022-07-0125.6018.9719.450.00--129.00%
QQQ220715P003180002022-05-17 3:59PM EDT2022-07-1521.0520.6020.99-4.29-16.93%694928.60%
QQQ220916P003180002022-05-17 9:34AM EDT2022-09-1627.5626.3326.58-3.04-9.93%269,04727.99%
QQQ220930P003180002022-05-13 3:16PM EDT2022-09-3029.3427.3927.67-1.41-4.59%730927.99%
QQQ221216P003180002022-05-17 2:53PM EDT2022-12-1632.2431.7932.11-2.94-8.36%35,79827.15%