Italia markets close in 1 hour 49 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
444,60-0,23 (-0,05%)
In data: 10:41AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:330.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240328C003300002023-12-26 2:20PM EDT2024-03-2885.590.000.000.00-51070.00%
QQQ240405C003300002024-03-26 2:29PM EDT2024-04-05116.60114.41114.820.00-2163.28%
QQQ240412C003300002024-03-08 2:22PM EDT2024-04-12111.07114.88115.310.00-2271.44%
QQQ240419C003300002024-03-26 11:49AM EDT2024-04-19117.50115.49115.910.00-13568.41%
QQQ240517C003300002024-03-22 3:37PM EDT2024-05-17119.45116.87117.330.00-35454.60%
QQQ240621C003300002024-03-19 11:40AM EDT2024-06-21111.20119.07119.540.00-44150.10%
QQQ240628C003300002023-12-06 4:25PM EDT2024-06-2869.050.000.000.00-31160.00%
QQQ240719C003300002024-03-21 11:27AM EDT2024-07-19124.02120.07120.540.00-32545.92%
QQQ240920C003300002024-03-13 9:30AM EDT2024-09-20124.55124.12124.530.00-23443.54%
QQQ240930C003300002023-12-26 4:26PM EDT2024-09-3098.140.000.000.00-80840.00%
QQQ241018C003300002024-02-01 3:57PM EDT2024-10-18105.69126.63127.050.00--2543.93%
QQQ241115C003300002024-03-21 10:16AM EDT2024-11-15130.93126.92127.460.00-5541.71%
QQQ241220C003300002024-03-14 10:36AM EDT2024-12-20126.00129.27129.800.00-1441.53%
QQQ241231C003300002024-03-11 10:13AM EDT2024-12-31121.80129.34130.000.00-1340.92%
QQQ250117C003300002023-12-26 2:14PM EDT2025-01-17102.710.000.000.00-11,8550.00%
QQQ250620C003300002023-11-03 3:36PM EDT2025-06-2078.1992.6295.520.00-11620.00%
QQQ251219C003300002023-12-19 12:47PM EDT2025-12-19116.770.000.000.00-203200.00%
QQQ260116C003300002023-11-14 1:16PM EDT2026-01-16100.00109.50113.890.00-5110.00%
QQQ260618C003300002023-12-15 2:34PM EDT2026-06-18122.000.000.000.00-5220.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240328P003300002024-03-22 10:52AM EDT2024-03-280.010.000.010.00-145175.00%
QQQ240405P003300002024-03-26 3:48PM EDT2024-04-050.010.000.010.00-1502,93157.81%
QQQ240412P003300002024-03-26 10:11AM EDT2024-04-120.030.020.030.00-23,20650.00%
QQQ240419P003300002024-03-25 3:54PM EDT2024-04-190.070.060.070.00-226,72246.09%
QQQ240426P003300002024-03-25 11:16AM EDT2024-04-260.100.080.090.00-5023841.50%
QQQ240517P003300002024-03-28 10:19AM EDT2024-05-170.150.140.150.00-263933.84%
QQQ240621P003300002024-03-28 10:18AM EDT2024-06-210.400.390.40+0.01+2.63%1061,20629.81%
QQQ240628P003300002023-12-26 2:27PM EDT2024-06-283.230.000.000.00-133012.50%
QQQ240719P003300002024-03-27 3:28PM EDT2024-07-190.710.680.700.00-119728.33%
QQQ240920P003300002024-03-27 3:28PM EDT2024-09-201.631.581.600.00-62,59726.58%
QQQ240930P003300002023-12-22 1:00PM EDT2024-09-305.910.000.000.00-211766.25%
QQQ241018P003300002024-03-27 3:39PM EDT2024-10-182.112.092.140.00-309126.29%
QQQ241115P003300002024-03-26 9:30AM EDT2024-11-152.782.722.770.00-14,05626.19%
QQQ241220P003300002024-03-21 1:30PM EDT2024-12-203.493.463.500.00-241,33025.88%
QQQ241231P003300002024-03-26 12:46PM EDT2024-12-313.613.573.710.00-1013425.75%
QQQ250117P003300002023-12-26 4:51PM EDT2025-01-178.350.000.000.00-89596.25%
QQQ250321P003300002024-03-22 11:47AM EDT2025-03-215.124.975.160.00-144924.85%
QQQ250620P003300002023-12-20 3:55PM EDT2025-06-2012.200.000.000.00-21,1056.25%
QQQ251219P003300002023-12-26 4:47PM EDT2025-12-1914.780.000.000.00-111,2173.13%
QQQ260116P003300002023-12-21 2:49PM EDT2026-01-1616.300.000.000.00-2483.13%
QQQ260618P003300002023-12-26 5:01PM EDT2026-06-1817.800.000.000.00-1614323.13%