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:328.00
Opzioni d'acquistoper23 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220523C003280002022-05-20 3:11PM EDT2022-05-230.010.010.020.00-148064.06%
QQQ220525C003280002022-05-18 3:07PM EDT2022-05-250.010.010.03-0.05-83.33%142248.44%
QQQ220527C003280002022-05-20 3:13PM EDT2022-05-270.030.030.04-0.02-40.00%3671541.02%
QQQ220531C003280002022-05-20 12:19PM EDT2022-05-310.030.030.05-0.11-78.57%4173,10432.62%
QQQ220601C003280002022-05-18 1:43PM EDT2022-06-010.190.050.070.00-2568532.42%
QQQ220603C003280002022-05-20 2:22PM EDT2022-06-030.100.100.12-0.08-44.44%4738132.18%
QQQ220610C003280002022-05-20 1:01PM EDT2022-06-100.260.290.31-0.06-18.75%313430.27%
QQQ220615C003280002022-05-19 9:37AM EDT2022-06-150.350.440.47-0.49-58.33%579829.30%
QQQ220617C003280002022-05-20 3:28PM EDT2022-06-170.420.530.56-0.16-27.59%3931,12029.22%
QQQ220624C003280002022-05-20 2:57PM EDT2022-06-240.560.700.73-0.57-50.44%1412827.59%
QQQ220630C003280002022-05-20 3:34PM EDT2022-06-300.850.900.94-0.18-17.48%896926.95%
QQQ220715C003280002022-05-20 3:30PM EDT2022-07-151.211.501.57-0.60-33.15%951926.23%
QQQ220819C003280002022-05-20 1:22PM EDT2022-08-192.643.303.49-1.16-30.53%283426.30%
QQQ220916C003280002022-05-20 12:32PM EDT2022-09-164.274.925.04-1.60-27.26%10835426.34%
QQQ220930C003280002022-05-17 10:02AM EDT2022-09-3011.415.545.810.00-18122026.38%
QQQ221216C003280002022-05-19 3:46PM EDT2022-12-1611.219.8610.260.00-1023727.14%
Opzioni Putper23 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220523P003280002022-05-18 12:30PM EDT2022-05-2333.7639.6640.120.00-596107.81%
QQQ220525P003280002022-05-20 1:50PM EDT2022-05-2545.3339.6740.13+20.44+82.12%1414476.51%
QQQ220527P003280002022-05-20 12:43PM EDT2022-05-2745.7039.6940.13+10.44+29.61%451862.70%
QQQ220531P003280002022-05-20 11:07AM EDT2022-05-3140.7439.6840.13+3.46+9.28%125652.08%
QQQ220601P003280002022-05-19 3:30PM EDT2022-06-0138.1939.7040.130.00-13449.66%
QQQ220603P003280002022-05-20 1:24PM EDT2022-06-0347.3239.7240.18+9.42+24.85%315046.31%
QQQ220610P003280002022-05-19 10:14AM EDT2022-06-1037.7639.8740.320.00-114138.72%
QQQ220615P003280002022-05-16 12:01AM EDT2022-06-1534.4938.2942.260.00--6747.08%
QQQ220617P003280002022-05-20 1:31PM EDT2022-06-1747.1640.0440.53+8.46+21.86%336,91434.95%
QQQ220624P003280002022-05-18 10:09AM EDT2022-06-2437.8140.5441.100.00-2734.57%
QQQ220630P003280002022-05-20 1:54PM EDT2022-06-3045.4440.7241.29+8.41+22.71%1437032.83%
QQQ220715P003280002022-05-20 12:28PM EDT2022-07-1545.6541.2741.84+8.68+23.48%353530.19%
QQQ220819P003280002022-05-17 10:07AM EDT2022-08-1938.7642.7043.490.00-293528.07%
QQQ220916P003280002022-05-19 12:18PM EDT2022-09-1640.5743.9444.640.00-142,62126.94%
QQQ220930P003280002022-05-17 3:01PM EDT2022-09-3036.4044.6245.370.00-444026.85%
QQQ221216P003280002022-05-17 2:37PM EDT2022-12-1644.5347.6648.73+5.29+13.48%192526.04%