Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
357,91+0,05 (+0,01%)
Alla chiusura: 04:00PM EDT
358,23 +0,32 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:325.00
Opzioni d'acquistoper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929C003250002023-09-22 11:23AM EDT2023-09-2936.2533.8634.07+0.05+0.14%12,16956.54%
QQQ231006C003250002023-09-22 1:24PM EDT2023-10-0635.9234.4534.67-14.44-28.67%12244.31%
QQQ231020C003250002023-09-22 3:35PM EDT2023-10-2036.7535.7635.97+0.40+1.10%1471,15036.87%
QQQ231027C003250002023-09-21 11:33AM EDT2023-10-2738.0736.3436.720.00-2435.62%
QQQ231117C003250002023-09-21 10:26AM EDT2023-11-1740.3738.4138.810.00-11,28933.51%
QQQ231215C003250002023-09-22 1:22PM EDT2023-12-1542.9541.3841.67+1.70+4.12%111,34132.83%
QQQ231229C003250002023-09-11 3:56PM EDT2023-12-2942.8642.1242.52-16.04-27.23%522431.82%
QQQ240119C003250002023-09-21 12:37PM EDT2024-01-1945.1843.9344.400.00-15,91831.70%
QQQ240315C003250002023-09-21 9:30AM EDT2024-03-1551.1449.1449.690.00-1020432.45%
QQQ240328C003250002023-09-19 12:16PM EDT2024-03-2857.7749.8450.400.00-23232.11%
QQQ240621C003250002023-09-22 3:34PM EDT2024-06-2157.9856.7557.30-0.82-1.39%2234,64432.98%
QQQ240628C003250002023-08-29 10:36AM EDT2024-06-2870.0056.6657.580.00-1732.81%
QQQ240920C003250002023-08-28 12:44PM EDT2024-09-2070.6662.3963.800.00-212433.64%
QQQ241220C003250002023-08-18 11:02AM EDT2024-12-2069.6377.5579.590.00-360541.01%
QQQ250117C003250002023-09-21 9:34AM EDT2025-01-1772.0068.7971.300.00-110334.24%
QQQ250620C003250002023-09-14 11:03AM EDT2025-06-2092.8076.2879.940.00-311434.85%
QQQ251219C003250002023-09-12 2:25PM EDT2025-12-19100.0084.5988.000.00-31134.89%
QQQ260116C003250002023-09-20 2:53PM EDT2026-01-1695.9384.8389.000.00--234.81%
Opzioni Putper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929P003250002023-09-22 4:11PM EDT2023-09-290.180.170.18-0.02-10.00%2,2593,24939.16%
QQQ231006P003250002023-09-22 3:59PM EDT2023-10-060.380.390.40-0.08-17.39%2091,04230.81%
QQQ231013P003250002023-09-22 4:09PM EDT2023-10-130.700.690.71-0.09-11.39%773,08228.10%
QQQ231020P003250002023-09-22 3:54PM EDT2023-10-201.081.051.07-0.06-5.26%46353,18826.76%
QQQ231027P003250002023-09-22 4:04PM EDT2023-10-271.401.391.41-0.12-7.89%2651,37725.70%
QQQ231117P003250002023-09-22 3:46PM EDT2023-11-172.382.472.50-0.17-6.67%22724,47024.09%
QQQ231215P003250002023-09-22 3:59PM EDT2023-12-154.043.974.01-0.08-1.94%331224,04423.26%
QQQ231229P003250002023-09-22 1:00PM EDT2023-12-294.154.684.74-0.56-11.89%61,13923.00%
QQQ240119P003250002023-09-22 4:07PM EDT2024-01-195.655.585.65-0.05-0.88%1,18126,82122.46%
QQQ240315P003250002023-09-22 4:03PM EDT2024-03-158.148.098.14+0.39+5.03%16810,94321.88%
QQQ240328P003250002023-09-22 11:34AM EDT2024-03-288.008.568.91-0.38-4.53%121522.07%
QQQ240621P003250002023-09-22 3:52PM EDT2024-06-2111.9011.6511.81+0.24+2.06%1211,93221.21%
QQQ240628P003250002023-09-22 3:22PM EDT2024-06-2811.4511.8112.13-0.76-6.22%2517321.25%
QQQ240920P003250002023-09-21 2:34PM EDT2024-09-2013.8514.3814.66-0.25-1.77%12,72420.75%
QQQ241220P003250002023-09-21 11:04AM EDT2024-12-2016.7016.9217.390.00-22,08120.55%
QQQ250117P003250002023-09-22 11:29AM EDT2025-01-1716.9517.4917.93-0.35-2.02%163020.33%
QQQ250620P003250002023-09-22 9:34AM EDT2025-06-2020.9320.5021.59+0.66+3.26%22,71519.92%
QQQ251219P003250002023-09-22 11:46AM EDT2025-12-1923.6623.9125.04-0.56-2.31%5010919.38%
QQQ260116P003250002023-09-22 1:40PM EDT2026-01-1624.8622.5027.00+3.58+16.82%1120.07%