Italia markets open in 6 hours 56 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
306,17+7,73 (+2,59%)
Alla chiusura: 04:00PM EDT
306,24 +0,07 (+0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:327.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520C003270002022-05-17 3:59PM EDT2022-05-200.040.030.040.00-1002,73832.42%
QQQ220523C003270002022-05-17 3:59PM EDT2022-05-230.090.090.11-0.02-18.18%19943126.56%
QQQ220525C003270002022-05-17 4:00PM EDT2022-05-250.270.280.30-0.38-58.46%2669027.74%
QQQ220527C003270002022-05-17 3:56PM EDT2022-05-270.460.480.50+0.13+39.39%571,40127.81%
QQQ220603C003270002022-05-17 3:46PM EDT2022-06-031.001.091.12+0.28+38.89%311,61526.49%
QQQ220610C003270002022-05-17 3:25PM EDT2022-06-101.941.951.98+0.32+19.75%3840426.89%
QQQ220615C003270002022-05-17 1:41PM EDT2022-06-152.202.562.60+0.10+4.76%27827.09%
QQQ220617C003270002022-05-17 4:14PM EDT2022-06-172.862.852.89+0.93+48.19%931,18827.33%
QQQ220624C003270002022-05-13 1:35PM EDT2022-06-243.563.363.420.00-46926.47%
QQQ220630C003270002022-05-17 3:49PM EDT2022-06-303.723.994.05+0.37+11.04%237826.50%
QQQ220715C003270002022-05-17 3:35PM EDT2022-07-155.525.585.67+1.47+36.30%1846726.86%
QQQ220819C003270002022-05-17 12:32PM EDT2022-08-198.318.979.21+1.01+13.84%415027.66%
QQQ220916C003270002022-05-17 11:24AM EDT2022-09-1610.2811.4611.60+0.68+7.08%879827.89%
QQQ220930C003270002022-05-17 1:22PM EDT2022-09-3011.8612.3512.62+1.24+11.68%490227.85%
QQQ221216C003270002022-05-16 11:47AM EDT2022-12-1615.5017.8818.190.00-664128.41%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520P003270002022-05-17 3:39PM EDT2022-05-2021.0420.5620.90-7.70-26.79%331,73935.06%
QQQ220523P003270002022-05-12 3:06PM EDT2022-05-2341.4020.6220.970.00-1018927.74%
QQQ220525P003270002022-05-09 2:49PM EDT2022-05-2527.1920.7921.140.00-128827.93%
QQQ220527P003270002022-05-17 3:17PM EDT2022-05-2721.4520.9821.30-7.27-25.31%1231727.42%
QQQ220603P003270002022-05-12 2:26PM EDT2022-06-0341.3021.5421.850.00-109525.77%
QQQ220610P003270002022-05-16 11:00AM EDT2022-06-1030.8322.3622.680.00-114426.26%
QQQ220615P003270002022-05-16 12:01AM EDT2022-06-1528.3822.8223.240.00--126.32%
QQQ220617P003270002022-05-17 10:51AM EDT2022-06-1728.1623.2123.51-2.20-7.25%112,45026.53%
QQQ220624P003270002022-05-16 3:49PM EDT2022-06-2431.3224.0424.520.00-6627.37%
QQQ220630P003270002022-05-17 3:09PM EDT2022-06-3025.1824.7425.07-3.97-13.62%10374427.06%
QQQ220715P003270002022-05-17 3:08PM EDT2022-07-1526.1126.1126.52-15.25-36.87%111,15226.92%
QQQ220819P003270002022-05-17 10:01AM EDT2022-08-1931.4829.0629.60-2.25-6.67%114326.91%
QQQ220916P003270002022-05-17 3:06PM EDT2022-09-1631.3831.1431.66-4.15-11.68%257926.76%
QQQ220930P003270002022-05-17 2:59PM EDT2022-09-3033.1032.1032.74-3.93-10.61%634126.87%
QQQ221216P003270002022-05-17 2:36PM EDT2022-12-1638.7336.4636.80-4.84-11.11%31,05726.00%