Italia markets open in 8 hours 53 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
298,46 +0,02 (+0,01%)
Dopo ore: 06:07PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:331.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003310002022-05-16 2:20PM EDT2022-05-160.010.000.010.00-427067.19%
QQQ220518C003310002022-05-16 10:33AM EDT2022-05-180.010.000.01-0.04-80.00%2645441.41%
QQQ220520C003310002022-05-16 3:40PM EDT2022-05-200.030.020.03-0.10-76.92%3571,57435.94%
QQQ220523C003310002022-05-16 9:58AM EDT2022-05-230.100.040.05-0.17-62.96%435030.27%
QQQ220525C003310002022-05-16 1:36PM EDT2022-05-250.170.110.12-0.14-45.16%425230.57%
QQQ220527C003310002022-05-16 3:56PM EDT2022-05-270.190.180.20-0.31-62.00%3747930.32%
QQQ220603C003310002022-05-16 2:36PM EDT2022-06-030.620.430.45-0.31-33.33%1938928.08%
QQQ220610C003310002022-05-16 12:00PM EDT2022-06-101.160.890.91-0.44-27.50%246628.16%
QQQ220615C003310002022-05-16 3:20PM EDT2022-06-151.371.231.26-0.64-31.84%40819328.09%
QQQ220617C003310002022-05-16 3:50PM EDT2022-06-171.441.421.46-0.88-37.93%562,11828.36%
QQQ220624C003310002022-05-16 12:16PM EDT2022-06-241.981.751.79-0.58-22.66%310727.36%
QQQ220630C003310002022-05-16 11:37AM EDT2022-06-302.292.162.21-0.83-26.60%6118127.25%
QQQ220715C003310002022-05-16 3:42PM EDT2022-07-153.283.233.29-1.26-27.75%131,31927.14%
QQQ220819C003310002022-05-16 12:30PM EDT2022-08-196.215.846.03-0.85-12.04%773627.63%
QQQ220916C003310002022-05-16 3:35PM EDT2022-09-168.057.888.00-1.56-16.23%1256327.72%
QQQ220930C003310002022-05-13 12:42PM EDT2022-09-3010.588.648.880.00-11827.67%
QQQ221216C003310002022-05-11 9:30AM EDT2022-12-1614.3413.4413.710.00-110928.00%
QQQ230331C003310002022-05-09 11:34AM EDT2023-03-3120.7518.3918.990.00--127.93%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003310002022-05-16 2:38PM EDT2022-05-1629.2030.5633.92+0.81+2.85%89159.72%
QQQ220518P003310002022-05-16 3:58PM EDT2022-05-1832.8232.3432.64-13.17-28.64%1617552.73%
QQQ220520P003310002022-05-16 3:58PM EDT2022-05-2032.8332.3432.63+3.33+11.29%613,17840.04%
QQQ220523P003310002022-05-12 3:32PM EDT2022-05-2341.8732.3732.670.00-216133.79%
QQQ220525P003310002022-05-16 12:39PM EDT2022-05-2532.5832.4232.72-1.03-3.06%36732.03%
QQQ220527P003310002022-05-16 11:13AM EDT2022-05-2732.9332.4732.76-6.23-15.91%233530.37%
QQQ220603P003310002022-05-09 3:46PM EDT2022-06-0335.3032.6832.970.00-111127.56%
QQQ220610P003310002022-05-09 3:20PM EDT2022-06-1033.2833.0833.380.00-11527.47%
QQQ220615P003310002022-05-16 10:48AM EDT2022-06-1533.5531.5935.47-3.60-9.69%3136.44%
QQQ220617P003310002022-05-16 3:06PM EDT2022-06-1731.3033.5633.84-11.71-27.23%511,75527.36%
QQQ220624P003310002022-05-05 3:09PM EDT2022-06-2426.1734.1834.610.00--228.54%
QQQ220630P003310002022-05-13 9:51AM EDT2022-06-3035.6834.5934.970.00-1054628.05%
QQQ220715P003310002022-05-13 3:13PM EDT2022-07-1533.5935.5235.960.00-1218327.48%
QQQ220819P003310002022-05-11 10:45AM EDT2022-08-1936.0537.7338.340.00-36827.13%
QQQ220916P003310002022-05-13 11:51AM EDT2022-09-1638.5139.3939.870.00-139726.57%
QQQ220930P003310002022-05-12 10:34AM EDT2022-09-3047.4140.1940.770.00-112126.63%
QQQ221216P003310002022-05-09 10:44AM EDT2022-12-1644.6043.7344.380.00-1525.79%