Italia markets open in 6 hours 59 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:330.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003300002022-05-17 3:59PM EDT2022-05-180.010.000.000.00-451,44325.00%
QQQ220520C003300002022-05-17 3:59PM EDT2022-05-200.020.020.03-0.01-33.33%85586,65334.77%
QQQ220523C003300002022-05-17 3:55PM EDT2022-05-230.050.050.06-0.01-16.67%12076827.05%
QQQ220525C003300002022-05-17 3:57PM EDT2022-05-250.160.160.18+0.02+14.29%2721,18927.88%
QQQ220527C003300002022-05-17 4:13PM EDT2022-05-270.310.290.31+0.10+47.62%1,05111,86927.66%
QQQ220531C003300002022-05-17 4:05PM EDT2022-05-310.360.380.40+0.11+44.00%32710,31124.66%
QQQ220601C003300002022-05-17 4:03PM EDT2022-06-010.490.490.51+0.09+22.50%1111,52225.17%
QQQ220603C003300002022-05-17 3:55PM EDT2022-06-030.710.730.75+0.21+42.00%5321,23925.98%
QQQ220610C003300002022-05-17 3:53PM EDT2022-06-101.341.431.46+0.38+39.58%5,1472,07026.43%
QQQ220615C003300002022-05-17 3:41PM EDT2022-06-151.901.941.98+0.60+46.15%4427526.57%
QQQ220617C003300002022-05-17 4:14PM EDT2022-06-172.222.202.24+0.65+41.40%2,91958,12426.83%
QQQ220621C003300002022-05-17 3:12PM EDT2022-06-212.232.282.32+0.63+39.38%925525.57%
QQQ220624C003300002022-05-17 2:52PM EDT2022-06-242.482.652.70+0.08+3.33%10827525.97%
QQQ220630C003300002022-05-17 4:00PM EDT2022-06-303.173.213.27+0.89+39.04%3202,51026.01%
QQQ220701C003300002022-05-17 4:00PM EDT2022-07-013.343.363.42+0.88+35.77%1598226.19%
QQQ220715C003300002022-05-17 4:14PM EDT2022-07-154.734.674.74+1.26+36.31%1,08438,24626.33%
QQQ220819C003300002022-05-17 3:58PM EDT2022-08-197.897.878.09+1.60+25.44%3528,44927.18%
QQQ220916C003300002022-05-17 4:00PM EDT2022-09-1610.2910.2710.40+1.89+22.50%1,36010,74927.45%
QQQ220930C003300002022-05-17 3:52PM EDT2022-09-3011.0011.1311.39+1.64+17.52%562,27827.42%
QQQ221216C003300002022-05-17 3:12PM EDT2022-12-1616.4916.5616.86+1.51+10.08%535,35228.04%
QQQ221230C003300002022-05-17 3:19PM EDT2022-12-3017.0017.0217.36+1.20+7.59%432627.70%
QQQ230120C003300002022-05-17 3:56PM EDT2023-01-2018.3018.2118.45+2.07+12.75%8769,86527.61%
QQQ230317C003300002022-05-17 3:28PM EDT2023-03-1721.6421.4922.10+2.57+13.48%1,00865228.27%
QQQ230331C003300002022-05-10 3:51PM EDT2023-03-3121.0021.9522.600.00-21628.08%
QQQ230616C003300002022-05-17 12:57PM EDT2023-06-1624.7425.8226.39+2.26+10.05%4121,91028.20%
QQQ231215C003300002022-05-13 3:05PM EDT2023-12-1531.6133.5134.220.00-463728.44%
QQQ240119C003300002022-05-17 3:41PM EDT2024-01-1934.6634.7335.44+2.61+8.14%82,64628.39%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003300002022-05-17 4:14PM EDT2022-05-1823.7223.5623.89-7.58-24.22%3526366.41%
QQQ220520P003300002022-05-17 4:14PM EDT2022-05-2023.7023.5423.88-8.27-25.87%31544,34137.31%
QQQ220523P003300002022-05-17 3:31PM EDT2022-05-2323.6723.5823.92-7.87-24.95%11257428.71%
QQQ220525P003300002022-05-17 12:25PM EDT2022-05-2525.3323.6824.01-3.54-12.26%2343927.88%
QQQ220527P003300002022-05-17 3:54PM EDT2022-05-2724.3923.7924.13-7.95-24.58%404,20727.49%
QQQ220531P003300002022-05-17 12:28PM EDT2022-05-3126.0623.8624.23-5.53-17.51%228824.68%
QQQ220601P003300002022-05-17 11:06AM EDT2022-06-0128.4123.9624.32+0.04+0.14%3312324.95%
QQQ220603P003300002022-05-17 3:23PM EDT2022-06-0324.5524.1824.51-6.67-21.36%421225.35%
QQQ220610P003300002022-05-17 1:34PM EDT2022-06-1026.3724.8425.15-6.08-18.74%88125.63%
QQQ220615P003300002022-05-16 12:01AM EDT2022-06-1531.6225.3025.640.00--7125.78%
QQQ220617P003300002022-05-17 3:57PM EDT2022-06-1725.9425.6125.85-6.42-19.84%20866,99825.89%
QQQ220624P003300002022-05-17 12:45PM EDT2022-06-2428.1626.3226.78-5.57-16.51%33526.88%
QQQ220630P003300002022-05-17 12:05PM EDT2022-06-3028.0026.9727.30-3.66-11.56%616,26326.65%
QQQ220701P003300002022-05-17 2:22PM EDT2022-07-0130.8727.0027.52-1.30-4.04%21127.04%
QQQ220715P003300002022-05-17 3:18PM EDT2022-07-1528.6328.1628.59-6.27-17.97%483,24126.39%
QQQ220819P003300002022-05-17 3:46PM EDT2022-08-1931.7730.9431.51-5.63-15.05%114,04826.45%
QQQ220916P003300002022-05-17 3:57PM EDT2022-09-1633.3332.9433.46-5.47-14.10%2734,28826.28%
QQQ220930P003300002022-05-17 1:27PM EDT2022-09-3035.2033.8834.52-3.82-9.79%458826.43%
QQQ221216P003300002022-05-17 3:06PM EDT2022-12-1638.1738.1338.49-2.91-7.08%188,64125.62%
QQQ221230P003300002022-05-17 10:17AM EDT2022-12-3040.6738.5638.95-3.01-6.89%387225.32%
QQQ230120P003300002022-05-17 3:54PM EDT2023-01-2039.8839.3639.76-4.84-10.82%9322,33525.06%
QQQ230317P003300002022-05-12 10:13AM EDT2023-03-1753.0041.4442.090.00-303,03724.79%
QQQ230331P003300002022-05-09 2:56PM EDT2023-03-3147.3741.8042.500.00-19224.60%
QQQ230616P003300002022-05-17 3:32PM EDT2023-06-1643.9243.9044.51-3.85-8.06%91,84223.69%
QQQ231215P003300002022-05-13 2:31PM EDT2023-12-1552.4547.7848.530.00-41,56922.26%
QQQ240119P003300002022-05-17 1:20PM EDT2024-01-1949.5048.4149.16-4.75-8.76%42,03822.01%