Italia markets open in 6 hours 39 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:321.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520C003210002022-05-17 4:10PM EDT2022-05-200.170.170.19+0.05+41.67%1,7945,88631.79%
QQQ220525C003210002022-05-17 3:58PM EDT2022-05-250.820.840.87+0.35+74.47%11660028.49%
QQQ220527C003210002022-05-17 3:35PM EDT2022-05-271.241.271.30+0.47+61.04%1491,23829.09%
QQQ220603C003210002022-05-17 2:08PM EDT2022-06-032.052.282.32+0.11+5.67%120227.87%
QQQ220610C003210002022-05-17 3:19PM EDT2022-06-103.403.453.49+1.07+45.92%3017728.17%
QQQ220615C003210002022-05-16 1:31PM EDT2022-06-153.494.224.270.00-54728.31%
QQQ220617C003210002022-05-17 4:11PM EDT2022-06-174.584.604.64+1.24+37.13%7475,57428.59%
QQQ220624C003210002022-05-17 1:49PM EDT2022-06-244.685.215.28+0.52+12.50%321827.67%
QQQ220630C003210002022-05-17 3:50PM EDT2022-06-305.725.976.04+1.44+33.64%6357127.70%
QQQ220701C003210002022-05-17 9:35AM EDT2022-07-016.376.156.22+1.17+22.50%16327.86%
QQQ220715C003210002022-05-17 2:47PM EDT2022-07-157.147.787.88+0.58+8.84%3163427.99%
QQQ220819C003210002022-05-17 3:41PM EDT2022-08-1911.4011.4811.73+0.36+3.26%189828.68%
QQQ220916C003210002022-05-17 10:21AM EDT2022-09-1613.2314.1014.28+1.89+16.67%137628.88%
QQQ220930C003210002022-05-17 9:50AM EDT2022-09-3014.5515.0315.30+1.80+14.12%41828.74%
QQQ221216C003210002022-05-12 12:30PM EDT2022-12-1615.4120.7221.030.00-19229.17%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520P003210002022-05-17 3:31PM EDT2022-05-2014.7914.7115.04-7.73-34.33%253,01632.42%
QQQ220525P003210002022-05-17 12:19PM EDT2022-05-2517.9315.3615.68-2.93-14.05%339628.30%
QQQ220527P003210002022-05-17 2:13PM EDT2022-05-2718.1315.7516.06-4.83-21.04%12,47428.54%
QQQ220603P003210002022-05-17 1:49PM EDT2022-06-0318.2716.7117.04-17.37-48.74%818427.31%
QQQ220610P003210002022-05-17 10:55AM EDT2022-06-1022.4317.8318.15-1.94-7.96%619827.52%
QQQ220617P003210002022-05-17 3:51PM EDT2022-06-1719.4919.0619.27-5.81-22.96%796,03427.95%
QQQ220624P003210002022-05-17 11:08AM EDT2022-06-2423.5119.9420.30+5.04+27.29%1128.22%
QQQ220630P003210002022-05-11 12:34PM EDT2022-06-3038.9020.6721.040.00-144928.16%
QQQ220715P003210002022-05-13 3:57PM EDT2022-07-1526.4022.3322.680.00-870327.93%
QQQ220819P003210002022-05-16 3:23PM EDT2022-08-1930.9725.7426.060.00-127127.86%
QQQ220916P003210002022-05-10 1:45PM EDT2022-09-1631.6127.8928.140.00-286727.49%
QQQ220930P003210002022-05-17 3:00PM EDT2022-09-3029.8028.9329.23-4.46-13.02%17827.53%
QQQ221216P003210002022-05-16 2:09PM EDT2022-12-1634.8833.2933.61-1.52-4.18%318426.76%