Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
451,76-0,22 (-0,05%)
Alla chiusura: 04:00PM EDT
451,55 -0,21 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:320.00
Opzioni d'acquistoper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240531C003200002024-04-24 10:48AM EDT2024-05-31109.55131.85132.240.00--179.79%
QQQ240621C003200002024-05-16 3:48PM EDT2024-06-21134.03133.03133.340.00-53765.65%
QQQ240628C003200002023-12-15 12:13PM EDT2024-06-2895.720.000.000.00-31420.00%
QQQ240719C003200002024-05-16 3:48PM EDT2024-07-19134.64133.74134.060.00-52453.20%
QQQ240816C003200002024-05-14 3:34PM EDT2024-08-16130.32135.26135.560.00-2350.12%
QQQ240920C003200002024-05-10 4:06PM EDT2024-09-20128.23137.19137.480.00-11648.02%
QQQ240930C003200002023-12-14 4:37PM EDT2024-09-3098.460.000.000.00-1250.00%
QQQ241018C003200002024-04-05 3:22PM EDT2024-10-18130.35123.48123.940.00-120.00%
QQQ241115C003200002024-04-26 12:57PM EDT2024-11-15122.58139.65139.930.00-527744.47%
QQQ241220C003200002024-04-19 1:31PM EDT2024-12-20112.05141.60141.950.00-17643.79%
QQQ241231C003200002024-04-24 12:44PM EDT2024-12-31118.20141.64142.040.00-152642.84%
QQQ250117C003200002023-12-26 4:34PM EDT2025-01-17112.250.000.000.00-42,3540.00%
QQQ250321C003200002024-05-10 10:25AM EDT2025-03-21137.47145.89146.490.00--141.97%
QQQ250620C003200002023-12-12 4:35PM EDT2025-06-20108.220.000.000.00-302950.00%
QQQ251219C003200002023-12-15 2:01PM EDT2025-12-19121.800.000.000.00-32310.00%
QQQ260116C003200002023-12-21 12:01PM EDT2026-01-16121.100.000.000.00-5990.00%
QQQ260618C003200002023-12-20 1:44PM EDT2026-06-18130.360.000.000.00-340.00%
Opzioni di venditaper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240524P003200002024-05-14 3:15PM EDT2024-05-240.010.000.010.00-706,65075.00%
QQQ240531P003200002024-05-10 1:46PM EDT2024-05-310.030.000.040.00-16859.38%
QQQ240607P003200002024-05-15 1:20PM EDT2024-06-070.010.020.040.00-34550.39%
QQQ240614P003200002024-05-13 11:43AM EDT2024-06-140.090.040.050.00-234145.90%
QQQ240621P003200002024-05-17 1:13PM EDT2024-06-210.060.060.07-0.02-25.00%11,29542.58%
QQQ240628P003200002023-12-26 4:56PM EDT2024-06-282.600.000.000.00-3648625.00%
QQQ240719P003200002024-05-17 2:54PM EDT2024-07-190.140.130.14-0.02-12.50%8,60419,94834.33%
QQQ240816P003200002024-05-17 2:54PM EDT2024-08-160.290.250.30+0.01+3.57%1837631.54%
QQQ240920P003200002024-05-17 1:14PM EDT2024-09-200.500.460.490.00-24,79228.78%
QQQ240930P003200002023-12-20 12:10PM EDT2024-09-304.790.000.000.00-1076212.50%
QQQ241018P003200002024-05-10 12:28PM EDT2024-10-180.940.680.780.00-623528.06%
QQQ241115P003200002024-05-15 3:01PM EDT2024-11-151.091.021.130.00-126427.56%
QQQ241220P003200002024-05-17 3:27PM EDT2024-12-201.501.451.51+0.01+0.67%11,35626.69%
QQQ241231P003200002024-05-16 2:25PM EDT2024-12-311.611.501.670.00-149126.56%
QQQ250117P003200002023-12-26 11:54AM EDT2025-01-177.200.000.000.00-98,4276.25%
QQQ250321P003200002024-05-15 12:00PM EDT2025-03-212.542.402.600.00-1512,63425.14%
QQQ250331P003200002024-05-16 3:53PM EDT2025-03-312.652.492.780.00-49325.13%
QQQ250620P003200002023-12-22 4:37PM EDT2025-06-2010.250.000.000.00-39806.25%
QQQ251219P003200002023-12-22 12:08PM EDT2025-12-1914.040.000.000.00-13,5996.25%
QQQ260116P003200002023-12-20 3:47PM EDT2026-01-1614.100.000.000.00-11616.25%
QQQ260618P003200002023-12-21 4:39PM EDT2026-06-1817.060.000.000.00-396.25%