Italia markets open in 5 hours 18 minutes

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
299,00 +0,56 (+0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:322.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003220002022-05-16 4:10PM EDT2022-05-180.010.020.03-0.21-95.45%32680243.36%
QQQ220520C003220002022-05-16 3:59PM EDT2022-05-200.110.100.11-0.38-77.55%94811,16036.82%
QQQ220523C003220002022-05-16 3:53PM EDT2022-05-230.220.190.21-0.60-73.17%1755,59731.15%
QQQ220525C003220002022-05-16 3:14PM EDT2022-05-250.540.410.43-0.57-51.35%3649031.79%
QQQ220527C003220002022-05-16 3:58PM EDT2022-05-270.620.630.66-0.85-57.82%13990131.79%
QQQ220531C003220002022-05-16 3:47PM EDT2022-05-310.780.770.80-0.93-54.39%842,66128.60%
QQQ220601C003220002022-05-16 3:42PM EDT2022-06-010.970.940.97-0.89-47.85%2021,57329.18%
QQQ220603C003220002022-05-16 3:19PM EDT2022-06-031.451.261.29-0.59-28.92%3824329.88%
QQQ220610C003220002022-05-16 3:40PM EDT2022-06-102.182.122.16-1.15-34.53%1314430.03%
QQQ220615C003220002022-05-16 2:29PM EDT2022-06-153.412.702.74+1.13+49.56%284729.92%
QQQ220617C003220002022-05-16 3:59PM EDT2022-06-172.913.013.05-1.42-32.79%5878,10530.21%
QQQ220624C003220002022-05-16 1:26PM EDT2022-06-243.913.483.54-1.00-20.37%414529.07%
QQQ220630C003220002022-05-13 3:17PM EDT2022-06-305.744.054.110.00-1920128.83%
QQQ220701C003220002022-05-16 1:09PM EDT2022-07-014.454.174.36-1.05-19.09%2429.27%
QQQ220715C003220002022-05-13 2:00PM EDT2022-07-156.495.485.560.00-3245628.67%
QQQ220819C003220002022-05-16 1:13PM EDT2022-08-199.288.748.99-1.41-13.19%1313529.22%
QQQ220916C003220002022-05-16 2:36PM EDT2022-09-1612.2711.0611.19+0.93+8.20%1612829.12%
QQQ220930C003220002022-05-16 11:13AM EDT2022-09-3012.1511.8912.13+1.57+14.84%57528.96%
QQQ221216C003220002022-05-16 11:54AM EDT2022-12-1618.0017.0917.37+1.58+9.62%1720129.15%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003220002022-05-16 3:15PM EDT2022-05-1822.3523.3523.65+0.75+3.47%3130150.59%
QQQ220520P003220002022-05-16 3:59PM EDT2022-05-2023.5423.4223.71+3.80+19.25%488,25338.77%
QQQ220523P003220002022-05-16 3:14PM EDT2022-05-2322.5923.5123.81+1.13+5.27%313832.23%
QQQ220525P003220002022-05-13 10:20AM EDT2022-05-2523.1823.7024.000.00-127031.93%
QQQ220527P003220002022-05-16 11:21AM EDT2022-05-2724.2923.9124.20-0.29-1.18%951031.57%
QQQ220531P003220002022-05-13 9:49AM EDT2022-05-3126.1424.0324.370.00-2027028.71%
QQQ220601P003220002022-05-10 3:30PM EDT2022-06-0127.6224.1924.520.00-47829.10%
QQQ220603P003220002022-05-16 12:48PM EDT2022-06-0324.3924.5024.78-10.99-31.06%119729.40%
QQQ220610P003220002022-05-13 3:38PM EDT2022-06-1023.4525.3025.580.00-1412629.33%
QQQ220615P003220002022-05-16 12:01AM EDT2022-06-1530.9725.5526.250.00--629.72%
QQQ220617P003220002022-05-16 3:52PM EDT2022-06-1726.2426.1826.42+2.41+10.11%436,38929.47%
QQQ220624P003220002022-05-16 12:04AM EDT2022-06-2424.8726.9127.340.00--5129.89%
QQQ220630P003220002022-05-16 3:19PM EDT2022-06-3027.1127.5027.88-8.89-24.69%421629.48%
QQQ220715P003220002022-05-12 11:41AM EDT2022-07-1529.3128.8729.190.00-21,92528.85%
QQQ220819P003220002022-05-13 3:41PM EDT2022-08-1930.5931.6032.160.00-31,13928.52%
QQQ220916P003220002022-05-11 2:26PM EDT2022-09-1637.0033.5333.980.00-34,89127.94%
QQQ220930P003220002022-05-16 2:15PM EDT2022-09-3033.4234.4435.00-0.74-2.17%16316027.98%
QQQ221216P003220002022-05-11 1:43PM EDT2022-12-1642.5938.3738.960.00-113126.95%