Italia markets open in 8 hours 32 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
298,80 +0,36 (+0,12%)
Dopo ore: 06:27PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:332.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003320002022-05-16 9:34AM EDT2022-05-160.010.000.010.00-538268.75%
QQQ220518C003320002022-05-16 2:42PM EDT2022-05-180.010.000.01-0.04-80.00%3238742.19%
QQQ220520C003320002022-05-16 4:11PM EDT2022-05-200.030.020.03-0.08-72.73%347,57136.91%
QQQ220523C003320002022-05-16 10:27AM EDT2022-05-230.100.040.05-0.08-44.44%115931.06%
QQQ220525C003320002022-05-16 12:42PM EDT2022-05-250.120.100.11-0.18-60.00%1311230.96%
QQQ220527C003320002022-05-16 3:25PM EDT2022-05-270.190.160.18-0.25-56.82%2373030.52%
QQQ220531C003320002022-05-16 3:46PM EDT2022-05-310.210.190.21-0.33-61.11%3411,36627.12%
QQQ220601C003320002022-05-16 11:54AM EDT2022-06-010.390.250.27-0.42-51.85%5548827.49%
QQQ220603C003320002022-05-16 2:48PM EDT2022-06-030.530.380.40-0.39-42.39%1541,32428.03%
QQQ220610C003320002022-05-16 2:32PM EDT2022-06-101.110.800.83-0.35-23.97%333328.13%
QQQ220615C003320002022-05-16 3:45PM EDT2022-06-151.121.121.15-0.91-44.83%2674127.97%
QQQ220617C003320002022-05-16 3:37PM EDT2022-06-171.371.311.34-0.69-33.50%381,36928.26%
QQQ220624C003320002022-05-16 3:11PM EDT2022-06-241.901.611.65-0.69-26.64%1523227.23%
QQQ220630C003320002022-05-16 3:08PM EDT2022-06-302.492.012.05-0.42-14.43%551,65727.12%
QQQ220715C003320002022-05-16 3:10PM EDT2022-07-153.443.033.09-0.76-18.10%542827.01%
QQQ220819C003320002022-05-16 11:32AM EDT2022-08-195.725.575.81-0.09-1.55%113427.60%
QQQ220916C003320002022-05-12 12:16PM EDT2022-09-166.437.587.690.00-7886127.59%
QQQ220930C003320002022-05-05 2:38PM EDT2022-09-3015.008.328.560.00-3227.55%
QQQ221216C003320002022-05-12 1:50PM EDT2022-12-1610.3013.0613.340.00-17827.89%
QQQ230331C003320002022-04-26 3:05PM EDT2023-03-3130.8518.0018.580.00--127.83%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003320002022-05-16 1:24PM EDT2022-05-1631.8931.9134.82-0.97-2.95%12141159.62%
QQQ220518P003320002022-05-16 3:32PM EDT2022-05-1832.7533.3333.63-13.11-28.59%1417452.93%
QQQ220520P003320002022-05-16 3:43PM EDT2022-05-2033.6533.3533.63+3.02+9.86%87,79841.02%
QQQ220523P003320002022-05-16 4:02PM EDT2022-05-2333.5233.3633.66-12.51-27.18%615234.18%
QQQ220525P003320002022-05-12 10:31AM EDT2022-05-2539.9933.4033.700.00-510832.13%
QQQ220527P003320002022-05-16 12:39PM EDT2022-05-2733.7133.4533.75+0.26+0.78%333130.81%
QQQ220531P003320002022-05-16 4:00PM EDT2022-05-3133.3533.4533.80+8.51+34.26%49127.78%
QQQ220601P003320002022-05-09 9:49AM EDT2022-06-0130.0733.5133.850.00-24427.88%
QQQ220603P003320002022-05-13 2:50PM EDT2022-06-0333.3633.6333.930.00-19327.64%
QQQ220610P003320002022-05-13 3:29PM EDT2022-06-1030.6134.0034.290.00-12927.31%
QQQ220617P003320002022-05-16 1:56PM EDT2022-06-1732.8734.4434.73-0.66-1.97%99,94927.26%
QQQ220630P003320002022-05-13 10:21AM EDT2022-06-3034.9635.4435.820.00-13,61227.99%
QQQ220715P003320002022-05-11 3:36PM EDT2022-07-1542.5036.3236.760.00-710127.36%
QQQ220819P003320002022-05-16 1:28PM EDT2022-08-1937.4738.4639.07+0.74+2.01%613627.00%
QQQ220916P003320002022-05-12 1:46PM EDT2022-09-1650.3040.0840.560.00-153426.42%
QQQ220930P003320002022-05-06 11:39AM EDT2022-09-3040.7140.8741.450.00-120926.50%
QQQ221216P003320002022-05-06 11:53AM EDT2022-12-1638.8744.3745.020.00-29830225.67%