Italia markets open in 7 hours

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
306,24 +0,07 (+0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:320.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003200002022-05-17 4:13PM EDT2022-05-180.010.000.01-0.02-66.67%5,2963,57133.59%
QQQ220520C003200002022-05-17 4:14PM EDT2022-05-200.230.220.24+0.08+53.33%6,42745,14731.64%
QQQ220523C003200002022-05-17 4:13PM EDT2022-05-230.500.490.50+0.20+66.67%2,8081,46626.73%
QQQ220525C003200002022-05-17 4:11PM EDT2022-05-251.011.001.03+0.45+80.36%8212,76828.74%
QQQ220527C003200002022-05-17 4:11PM EDT2022-05-271.481.471.50+0.61+70.11%2,8638,18729.35%
QQQ220531C003200002022-05-17 3:59PM EDT2022-05-311.801.771.81+0.75+71.43%2,0354,41926.66%
QQQ220601C003200002022-05-17 3:49PM EDT2022-06-011.802.052.09+0.50+38.46%3261,36127.31%
QQQ220603C003200002022-05-17 4:14PM EDT2022-06-032.552.552.59+0.97+61.39%3091,86428.14%
QQQ220610C003200002022-05-17 3:47PM EDT2022-06-103.453.763.81+1.01+41.39%1,5593,51628.43%
QQQ220615C003200002022-05-17 3:59PM EDT2022-06-154.454.554.61+1.45+48.33%16829628.55%
QQQ220617C003200002022-05-17 4:13PM EDT2022-06-174.994.964.99+1.47+41.76%8,82751,02628.82%
QQQ220621C003200002022-05-17 3:27PM EDT2022-06-215.015.055.12+1.29+34.68%2189527.51%
QQQ220624C003200002022-05-17 3:43PM EDT2022-06-245.505.585.65+1.44+35.47%6451027.89%
QQQ220630C003200002022-05-17 3:54PM EDT2022-06-306.106.356.42+1.55+34.07%2418,50527.91%
QQQ220701C003200002022-05-17 3:43PM EDT2022-07-016.486.536.61+1.58+32.24%916928.08%
QQQ220715C003200002022-05-17 3:47PM EDT2022-07-157.968.208.29+1.80+29.22%2,1363,49528.18%
QQQ220819C003200002022-05-17 3:55PM EDT2022-08-1911.7711.9512.19+2.29+24.16%7160628.86%
QQQ220916C003200002022-05-17 4:10PM EDT2022-09-1614.6714.5714.75+2.87+24.32%20112,01229.04%
QQQ220930C003200002022-05-17 3:54PM EDT2022-09-3015.4015.5115.78+2.60+20.31%3553528.90%
QQQ221216C003200002022-05-17 2:48PM EDT2022-12-1620.7521.2121.52+2.25+12.16%5,00810,66829.29%
QQQ221230C003200002022-05-17 12:13PM EDT2022-12-3020.2921.6822.03+0.81+4.16%2371,78328.90%
QQQ230120C003200002022-05-17 3:25PM EDT2023-01-2022.8622.8723.25+3.32+16.99%2,17910,31128.87%
QQQ230317C003200002022-05-17 12:06PM EDT2023-03-1724.9126.1926.81+1.32+5.60%12,59329.27%
QQQ230331C003200002022-05-11 11:17AM EDT2023-03-3124.0026.6527.300.00-27029.05%
QQQ230616C003200002022-05-17 3:06PM EDT2023-06-1630.4230.6131.17+3.30+12.17%26,40629.11%
QQQ231215C003200002022-05-17 12:14PM EDT2023-12-1536.2538.2839.01+0.75+2.11%5011,38129.19%
QQQ240119C003200002022-05-17 2:55PM EDT2024-01-1939.0339.4840.21+2.93+8.12%1960529.10%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003200002022-05-17 3:57PM EDT2022-05-1814.0313.5613.89-7.97-36.23%64876942.38%
QQQ220520P003200002022-05-17 3:59PM EDT2022-05-2014.0113.7614.08-7.57-35.08%29456,75231.93%
QQQ220523P003200002022-05-17 3:41PM EDT2022-05-2314.6114.0214.35-7.08-32.64%12031627.03%
QQQ220525P003200002022-05-17 1:09PM EDT2022-05-2516.4814.5114.82-3.51-17.56%1423828.37%
QQQ220527P003200002022-05-17 3:46PM EDT2022-05-2715.3115.0015.26-7.11-31.71%682,35028.83%
QQQ220531P003200002022-05-17 1:05PM EDT2022-05-3117.7015.1915.58-4.70-20.98%871,08126.32%
QQQ220601P003200002022-05-17 2:22PM EDT2022-06-0119.3615.4815.85-0.66-3.30%3057226.93%
QQQ220603P003200002022-05-17 3:41PM EDT2022-06-0316.5515.9716.29-6.38-27.82%281,04727.50%
QQQ220610P003200002022-05-17 3:46PM EDT2022-06-1017.9117.1617.47-5.81-24.49%3312327.80%
QQQ220615P003200002022-05-17 2:29PM EDT2022-06-1520.5917.8718.28-1.35-6.15%1701728.03%
QQQ220617P003200002022-05-17 3:56PM EDT2022-06-1718.6618.3018.61-6.14-24.76%62475,55628.16%
QQQ220621P003200002022-05-17 3:59PM EDT2022-06-2119.0818.7719.16-4.75-19.93%82528.14%
QQQ220624P003200002022-05-17 1:42PM EDT2022-06-2420.7519.3119.70-4.71-18.50%12113328.52%
QQQ220630P003200002022-05-17 3:31PM EDT2022-06-3020.1620.0520.41-6.29-23.78%445,09728.33%
QQQ220701P003200002022-05-16 12:03AM EDT2022-07-0126.5720.2020.630.00--128.57%
QQQ220715P003200002022-05-17 3:46PM EDT2022-07-1522.4521.7422.10-5.01-18.24%245,18628.14%
QQQ220819P003200002022-05-17 2:34PM EDT2022-08-1927.6225.2025.51-2.84-9.32%371,93528.03%
QQQ220916P003200002022-05-17 3:52PM EDT2022-09-1627.7527.3627.62-5.20-15.78%2532,67227.67%
QQQ220930P003200002022-05-17 3:57PM EDT2022-09-3028.7028.4128.71-4.17-12.69%61,72427.69%
QQQ221216P003200002022-05-17 3:06PM EDT2022-12-1632.8032.7833.11-4.85-12.88%2915,29826.90%
QQQ221230P003200002022-05-17 2:34PM EDT2022-12-3035.4033.2333.60-1.52-4.12%925526.57%
QQQ230120P003200002022-05-17 3:59PM EDT2023-01-2034.3034.0334.41-4.75-12.16%10012,78726.23%
QQQ230317P003200002022-05-12 1:49PM EDT2023-03-1740.5436.1436.770.00-13,48025.82%
QQQ230331P003200002022-05-16 3:51PM EDT2023-03-3140.8936.5237.180.00-1946125.60%
QQQ230616P003200002022-05-16 3:31PM EDT2023-06-1642.9338.6839.260.00-1,2539,82324.61%
QQQ231215P003200002022-05-17 12:14PM EDT2023-12-1544.3542.6143.32-1.45-3.17%5003,06423.02%
QQQ240119P003200002022-05-17 12:14PM EDT2024-01-1944.9343.2643.98-2.48-5.23%52,18722.77%