Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
288,68-0,90 (-0,31%)
Alla chiusura: 04:00PM EDT
288,95 +0,27 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:325.00
Opzioni d'acquistoper23 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220523C003250002022-05-20 2:13PM EDT2022-05-230.010.010.02-0.01-50.00%27187459.38%
QQQ220525C003250002022-05-20 3:53PM EDT2022-05-250.040.020.03+0.01+33.33%1211,09945.31%
QQQ220527C003250002022-05-20 4:08PM EDT2022-05-270.040.040.05-0.01-20.00%67413,29039.45%
QQQ220531C003250002022-05-20 4:08PM EDT2022-05-310.050.050.07-0.03-37.50%5632,61931.93%
QQQ220601C003250002022-05-20 1:10PM EDT2022-06-010.060.080.09-0.04-40.00%12796231.54%
QQQ220603C003250002022-05-20 3:55PM EDT2022-06-030.170.140.16-0.02-10.53%2712,20431.59%
QQQ220610C003250002022-05-20 3:58PM EDT2022-06-100.410.380.40-0.05-10.87%2,1862,74629.93%
QQQ220615C003250002022-05-20 1:50PM EDT2022-06-150.480.570.60-0.21-30.43%11726729.10%
QQQ220617C003250002022-05-20 4:02PM EDT2022-06-170.710.670.70-0.06-7.79%16,28582,88128.96%
QQQ220621C003250002022-05-20 2:39PM EDT2022-06-210.590.720.75-0.27-31.40%11819827.47%
QQQ220624C003250002022-05-20 2:51PM EDT2022-06-240.700.870.91-0.26-27.08%2011,56427.44%
QQQ220630C003250002022-05-20 3:24PM EDT2022-06-300.811.121.16-0.44-35.20%6515,21526.88%
QQQ220701C003250002022-05-20 3:55PM EDT2022-07-011.231.201.24-0.15-10.87%5723127.03%
QQQ220715C003250002022-05-20 4:14PM EDT2022-07-151.891.841.91-0.26-12.09%1,3276,85526.34%
QQQ220819C003250002022-05-20 3:57PM EDT2022-08-193.973.874.09-0.54-11.97%4511,85526.62%
QQQ220916C003250002022-05-20 3:55PM EDT2022-09-165.675.655.76-1.20-17.47%75519,77126.67%
QQQ220930C003250002022-05-20 3:53PM EDT2022-09-306.356.296.57-0.95-13.01%122,30526.69%
QQQ221216C003250002022-05-20 4:13PM EDT2022-12-1611.0010.8411.25-0.99-8.26%217,61427.48%
QQQ221230C003250002022-05-20 10:20AM EDT2022-12-3012.0011.2511.68-0.51-4.08%133927.13%
QQQ230120C003250002022-05-20 1:47PM EDT2023-01-2012.4512.2912.75-1.75-12.32%2814,13627.19%
QQQ230317C003250002022-05-20 1:59PM EDT2023-03-1714.0015.0715.82-8.56-37.94%313827.68%
QQQ230331C003250002022-05-20 1:30PM EDT2023-03-3113.7015.5316.33-4.70-25.54%34527.56%
QQQ230616C003250002022-05-19 3:51PM EDT2023-06-1617.1019.0219.73-3.29-16.14%11,48227.68%
QQQ231215C003250002022-05-20 2:30PM EDT2023-12-1523.9425.8726.77-5.60-18.96%1215627.86%
QQQ240119C003250002022-05-20 3:04PM EDT2024-01-1925.0027.0227.97-3.50-12.28%8055527.86%
Opzioni Putper23 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220523P003250002022-05-20 1:32PM EDT2022-05-2343.6036.6637.12+9.35+27.30%13257101.76%
QQQ220525P003250002022-05-20 2:10PM EDT2022-05-2542.5036.6937.13+9.48+28.71%722272.46%
QQQ220527P003250002022-05-20 3:02PM EDT2022-05-2742.4336.7037.13+6.64+18.55%1853459.28%
QQQ220531P003250002022-05-20 3:42PM EDT2022-05-3137.4936.7037.15+4.12+12.35%768549.51%
QQQ220601P003250002022-05-20 12:08PM EDT2022-06-0143.6536.7037.18+9.37+27.33%439247.61%
QQQ220603P003250002022-05-20 1:46PM EDT2022-06-0341.9836.7637.23+7.24+20.84%1339544.39%
QQQ220610P003250002022-05-18 3:30PM EDT2022-06-1034.8836.9637.410.00-511937.44%
QQQ220615P003250002022-05-20 1:25PM EDT2022-06-1544.5735.4139.38+18.39+70.24%287045.50%
QQQ220617P003250002022-05-20 4:02PM EDT2022-06-1736.7037.1837.68+1.05+2.95%21266,43834.16%
QQQ220621P003250002022-05-20 10:48AM EDT2022-06-2136.1135.9439.90+9.73+36.88%1343.19%
QQQ220624P003250002022-05-20 3:50PM EDT2022-06-2438.2537.7338.27+1.69+4.62%11233.73%
QQQ220630P003250002022-05-20 3:53PM EDT2022-06-3038.8537.9438.51+2.60+7.17%162,41332.23%
QQQ220715P003250002022-05-20 3:37PM EDT2022-07-1540.0038.6039.16+4.58+12.93%524,21029.91%
QQQ220819P003250002022-05-20 4:06PM EDT2022-08-1940.4740.2741.06+0.85+2.15%654,41828.21%
QQQ220916P003250002022-05-20 3:53PM EDT2022-09-1642.5941.6342.35+4.29+11.20%41868,09827.22%
QQQ220930P003250002022-05-20 12:41PM EDT2022-09-3047.3642.3643.13+6.16+14.95%2042,55927.14%
QQQ221216P003250002022-05-20 3:27PM EDT2022-12-1649.0045.6346.67+4.43+9.94%154,63026.34%
QQQ221230P003250002022-05-20 11:24AM EDT2022-12-3048.2745.9847.07+3.45+7.70%168926.00%
QQQ230120P003250002022-05-20 3:43PM EDT2023-01-2047.4546.6447.79+1.72+3.76%265,22225.72%
QQQ230317P003250002022-05-20 1:53PM EDT2023-03-1752.7048.0949.97-0.15-0.28%4219525.48%
QQQ230331P003250002022-05-20 2:21PM EDT2023-03-3154.1748.4850.40+3.10+6.07%1018025.34%
QQQ230616P003250002022-05-19 9:30AM EDT2023-06-1651.9650.4552.180.00-12,41424.31%
QQQ231215P003250002022-05-20 3:41PM EDT2023-12-1554.5753.7255.86+0.24+0.44%203,05822.77%
QQQ240119P003250002022-05-20 3:42PM EDT2024-01-1956.1554.2556.50+6.68+13.50%684222.55%