Italia markets closed

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
298,19 -0,25 (-0,08%)
Dopo ore: 04:51PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:324.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003240002022-05-16 10:00AM EDT2022-05-160.010.000.01-0.01-50.00%11,13754.69%
QQQ220518C003240002022-05-16 3:56PM EDT2022-05-180.010.010.02-0.14-93.33%9383336.33%
QQQ220520C003240002022-05-16 3:59PM EDT2022-05-200.080.060.08-0.27-77.14%31012,15033.50%
QQQ220523C003240002022-05-16 3:57PM EDT2022-05-230.140.130.15-0.34-70.83%721,58529.25%
QQQ220525C003240002022-05-16 2:22PM EDT2022-05-250.480.300.32-0.39-44.83%359130.08%
QQQ220527C003240002022-05-16 3:28PM EDT2022-05-270.560.480.50-0.69-55.20%61791430.23%
QQQ220531C003240002022-05-16 1:44PM EDT2022-05-310.860.580.61-0.51-37.23%902,09927.42%
QQQ220601C003240002022-05-16 3:58PM EDT2022-06-010.690.720.75-0.85-55.19%470727.98%
QQQ220603C003240002022-05-16 3:42PM EDT2022-06-031.051.001.02-0.87-45.31%12439728.71%
QQQ220610C003240002022-05-16 4:10PM EDT2022-06-101.791.761.79-1.07-37.41%1445229.05%
QQQ220615C003240002022-05-16 1:53PM EDT2022-06-152.702.282.32-0.79-22.64%7712329.06%
QQQ220617C003240002022-05-16 4:05PM EDT2022-06-172.602.572.61-1.25-32.47%2321,30229.38%
QQQ220624C003240002022-05-13 12:17PM EDT2022-06-244.763.013.060.00-3318128.34%
QQQ220630C003240002022-05-16 1:28PM EDT2022-06-304.053.543.60-1.15-22.12%451628.19%
QQQ220715C003240002022-05-16 2:11PM EDT2022-07-155.754.894.97-0.42-6.81%1,0041,31928.10%
QQQ220819C003240002022-05-16 3:18PM EDT2022-08-198.508.028.26+1.61+23.37%959028.72%
QQQ220916C003240002022-05-16 2:37PM EDT2022-09-1611.4510.2910.42+1.36+13.48%2331228.71%
QQQ220930C003240002022-05-12 10:45AM EDT2022-09-309.8211.1111.350.00-78828.58%
QQQ221216C003240002022-05-11 2:21PM EDT2022-12-1615.5316.2316.510.00-125028.84%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003240002022-05-16 12:48PM EDT2022-05-1624.9825.1026.01-5.18-17.18%34442102.25%
QQQ220518P003240002022-05-16 2:39PM EDT2022-05-1822.0425.3425.64-0.13-0.59%927243.36%
QQQ220520P003240002022-05-16 3:56PM EDT2022-05-2026.0725.4025.68+3.03+13.15%2511,54135.69%
QQQ220523P003240002022-05-12 12:38PM EDT2022-05-2323.2525.4525.75-9.95-29.97%315530.52%
QQQ220525P003240002022-05-12 12:32PM EDT2022-05-2533.1225.5925.890.00-218930.30%
QQQ220527P003240002022-05-13 1:22PM EDT2022-05-2724.1225.7626.040.00-3026029.96%
QQQ220531P003240002022-05-12 10:45AM EDT2022-05-3126.5825.8426.19-7.50-22.01%123327.64%
QQQ220601P003240002022-05-10 2:44PM EDT2022-06-0122.5225.9726.310.00-1010628.00%
QQQ220603P003240002022-05-16 11:00AM EDT2022-06-0327.5926.2426.53-9.16-24.93%89828.32%
QQQ220610P003240002022-05-16 11:18AM EDT2022-06-1027.0826.9427.23+1.80+7.12%47328.42%
QQQ220617P003240002022-05-16 3:22PM EDT2022-06-1727.3527.7227.97-1.14-4.00%476,86028.57%
QQQ220624P003240002022-05-13 1:38PM EDT2022-06-2427.2928.4728.870.00-1429.24%
QQQ220630P003240002022-05-16 12:22PM EDT2022-06-3028.6528.9929.37-1.63-5.38%384428.86%
QQQ220715P003240002022-05-13 11:44AM EDT2022-07-1529.5330.2830.580.00-41,97128.24%
QQQ220819P003240002022-05-16 3:29PM EDT2022-08-1932.5332.8833.45-4.36-11.82%162928.06%
QQQ220916P003240002022-05-16 12:35PM EDT2022-09-1634.2234.7535.22-0.28-0.81%357227.53%
QQQ220930P003240002022-05-05 3:32PM EDT2022-09-3039.0535.6336.220.00-11,63627.59%
QQQ221216P003240002022-05-13 12:00PM EDT2022-12-1638.7039.5140.120.00-210526.64%