Italia markets open in 5 hours 12 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:329.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520C003290002022-05-16 2:24PM EDT2022-05-200.060.030.04-0.10-62.50%3,2543,74939.45%
QQQ220523C003290002022-05-16 4:11PM EDT2022-05-230.060.060.07-0.19-76.00%650832.13%
QQQ220525C003290002022-05-16 3:38PM EDT2022-05-250.160.140.16-0.30-65.22%236032.13%
QQQ220527C003290002022-05-16 4:11PM EDT2022-05-270.240.240.25-0.39-61.90%2081531.40%
QQQ220603C003290002022-05-16 2:34PM EDT2022-06-030.810.540.56-0.30-27.03%161,54128.86%
QQQ220610C003290002022-05-16 3:43PM EDT2022-06-101.101.081.11-0.95-46.34%1560228.94%
QQQ220615C003290002022-05-16 3:17PM EDT2022-06-151.671.471.51-0.34-16.92%7713328.81%
QQQ220617C003290002022-05-16 3:54PM EDT2022-06-171.681.691.73-0.91-35.14%311,19029.05%
QQQ220624C003290002022-05-16 3:42PM EDT2022-06-242.092.052.09-0.91-30.33%13627.93%
QQQ220630C003290002022-05-16 11:24AM EDT2022-06-302.712.502.55-0.90-24.93%228127.79%
QQQ220715C003290002022-05-16 12:54PM EDT2022-07-153.813.653.71-1.12-22.72%3443027.60%
QQQ220819C003290002022-05-12 4:14PM EDT2022-08-195.486.416.650.00-224228.14%
QQQ220916C003290002022-05-16 2:36PM EDT2022-09-169.538.538.65-0.47-4.70%111,72928.11%
QQQ220930C003290002022-05-16 3:26PM EDT2022-09-309.709.309.55-1.06-9.85%257428.03%
QQQ221216C003290002022-05-12 12:02PM EDT2022-12-1611.8314.2014.480.00-27682828.31%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520P003290002022-05-16 2:03PM EDT2022-05-2028.5130.3630.65+0.45+1.60%62,57944.14%
QQQ220523P003290002022-05-13 9:37AM EDT2022-05-2333.9930.3830.690.00-526835.25%
QQQ220525P003290002022-05-13 10:24AM EDT2022-05-2529.0930.4530.750.00-119733.06%
QQQ220527P003290002022-05-10 2:21PM EDT2022-05-2726.4430.5230.810.00-1533131.40%
QQQ220603P003290002022-05-16 10:10AM EDT2022-06-0329.9430.7931.09-6.17-17.09%226228.52%
QQQ220610P003290002022-05-10 10:20AM EDT2022-06-1032.0231.2831.570.00-1617928.25%
QQQ220617P003290002022-05-16 1:41PM EDT2022-06-1729.8531.8332.11+0.06+0.20%91,17228.13%
QQQ220624P003290002022-05-16 3:43PM EDT2022-06-2432.9332.4832.91-0.42-1.26%15329.05%
QQQ220630P003290002022-05-13 12:02PM EDT2022-06-3031.2232.9333.310.00-101,22628.55%
QQQ220715P003290002022-05-16 10:08AM EDT2022-07-1533.8333.9434.39+0.94+2.86%139327.96%
QQQ220819P003290002022-05-13 12:51PM EDT2022-08-1935.2736.2936.900.00-819627.54%
QQQ220916P003290002022-05-13 11:22AM EDT2022-09-1637.7038.0238.490.00-297126.93%
QQQ220930P003290002022-05-13 11:24AM EDT2022-09-3038.0838.8439.430.00-224527.00%
QQQ221216P003290002022-05-16 1:39PM EDT2022-12-1641.5242.4843.14-10.59-20.32%24126.10%