Italia markets open in 6 hours 14 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:326.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003260002022-05-16 4:10PM EDT2022-05-180.010.010.02-0.10-90.91%10069347.27%
QQQ220520C003260002022-05-16 3:43PM EDT2022-05-200.050.040.06-0.20-80.00%4403,88138.28%
QQQ220523C003260002022-05-16 2:59PM EDT2022-05-230.170.100.11-0.18-51.43%4438831.54%
QQQ220525C003260002022-05-16 3:59PM EDT2022-05-250.220.220.24-0.54-71.05%8868031.79%
QQQ220527C003260002022-05-16 3:33PM EDT2022-05-270.390.360.38-0.62-61.39%531,03531.45%
QQQ220531C003260002022-05-16 4:03PM EDT2022-05-310.440.440.46-0.69-61.06%45987428.05%
QQQ220601C003260002022-05-16 3:46PM EDT2022-06-010.560.550.57-0.04-6.67%20630928.49%
QQQ220603C003260002022-05-16 2:06PM EDT2022-06-031.080.780.81-0.42-28.00%762,79429.25%
QQQ220610C003260002022-05-16 1:47PM EDT2022-06-101.791.451.48-0.63-26.03%297429.31%
QQQ220615C003260002022-05-16 1:13PM EDT2022-06-152.181.921.96-0.68-23.78%316229.22%
QQQ220617C003260002022-05-16 3:44PM EDT2022-06-172.172.182.22-1.09-33.44%1141,46129.49%
QQQ220624C003260002022-05-16 3:42PM EDT2022-06-242.642.592.64-1.54-36.84%1214228.39%
QQQ220630C003260002022-05-16 3:46PM EDT2022-06-303.083.093.14-0.92-23.00%1940028.18%
QQQ220715C003260002022-05-16 1:15PM EDT2022-07-154.674.364.43-1.28-21.51%2112,06328.03%
QQQ220819C003260002022-05-16 11:08AM EDT2022-08-197.427.357.60-0.68-8.40%4728628.60%
QQQ220916C003260002022-05-16 3:14PM EDT2022-09-1610.109.569.69+2.04+25.31%593528.54%
QQQ220930C003260002022-05-13 9:39AM EDT2022-09-3010.3510.3610.610.00-13028.43%
QQQ221216C003260002022-05-16 10:21AM EDT2022-12-1616.7715.4015.67+2.03+13.77%1614628.65%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003260002022-05-12 9:45AM EDT2022-05-1838.2027.3427.640.00-110756.45%
QQQ220520P003260002022-05-16 3:57PM EDT2022-05-2028.0427.3827.66+4.51+19.17%1271,73741.21%
QQQ220523P003260002022-05-12 3:41PM EDT2022-05-2336.9527.4227.720.00-1635033.59%
QQQ220525P003260002022-05-16 11:25AM EDT2022-05-2528.1727.5227.82-0.70-2.42%1736432.28%
QQQ220527P003260002022-05-13 1:25PM EDT2022-05-2725.3127.6427.930.00-180931.30%
QQQ220531P003260002022-05-13 2:19PM EDT2022-05-3127.9727.7028.050.00-1258228.47%
QQQ220601P003260002022-05-16 10:04AM EDT2022-06-0128.4327.8028.13-11.89-29.49%114628.52%
QQQ220603P003260002022-05-16 10:09AM EDT2022-06-0327.2228.0228.31-3.81-12.28%222228.70%
QQQ220610P003260002022-05-13 12:53PM EDT2022-06-1027.0828.6428.930.00-118228.65%
QQQ220615P003260002022-05-16 12:01AM EDT2022-06-1541.0628.7929.540.00--2029.33%
QQQ220617P003260002022-05-16 3:59PM EDT2022-06-1729.5929.3129.59+2.06+7.48%393,79328.64%
QQQ220624P003260002022-05-16 3:43PM EDT2022-06-2430.4630.0530.45-12.49-29.08%2129.36%
QQQ220630P003260002022-05-13 3:41PM EDT2022-06-3028.9530.5430.910.00-1286028.91%
QQQ220715P003260002022-05-16 11:08AM EDT2022-07-1532.9231.7432.08+2.64+8.72%539,74228.28%
QQQ220819P003260002022-05-13 1:40PM EDT2022-08-1933.6334.2234.790.00-1013227.91%
QQQ220916P003260002022-05-09 3:12PM EDT2022-09-1645.1536.0436.500.00-13,00427.35%
QQQ220930P003260002022-05-13 11:25AM EDT2022-09-3036.4336.9137.480.00-138727.41%
QQQ221216P003260002022-05-09 11:09AM EDT2022-12-1642.5340.6941.310.00-10,9603,90526.46%