Italia markets open in 4 hours 58 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:333.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003330002022-05-16 2:28PM EDT2022-05-180.010.000.01-0.03-75.00%1943250.00%
QQQ220520C003330002022-05-16 3:42PM EDT2022-05-200.010.020.03-0.08-88.89%122,46142.19%
QQQ220523C003330002022-05-16 11:20AM EDT2022-05-230.050.030.04-0.12-70.59%11811633.01%
QQQ220525C003330002022-05-13 2:20PM EDT2022-05-250.260.080.100.00-222632.91%
QQQ220527C003330002022-05-16 3:55PM EDT2022-05-270.150.140.16-0.24-61.54%1880531.98%
QQQ220603C003330002022-05-16 3:55PM EDT2022-06-030.340.340.35-0.46-57.50%748128.69%
QQQ220610C003330002022-05-16 11:23AM EDT2022-06-100.870.730.75-0.32-26.89%3911228.59%
QQQ220615C003330002022-05-16 1:18PM EDT2022-06-151.141.031.05-0.43-27.39%367428.33%
QQQ220617C003330002022-05-16 4:04PM EDT2022-06-171.191.201.22-0.73-38.02%432,20228.53%
QQQ220624C003330002022-05-16 1:31PM EDT2022-06-241.791.491.52-0.39-17.89%814527.45%
QQQ220630C003330002022-05-16 2:28PM EDT2022-06-302.301.871.91-0.76-24.84%3531727.33%
QQQ220715C003330002022-05-16 3:36PM EDT2022-07-152.952.852.91-1.02-25.69%4055527.14%
QQQ220819C003330002022-05-16 11:32AM EDT2022-08-195.535.315.49-1.02-15.57%310227.50%
QQQ220916C003330002022-05-16 3:59PM EDT2022-09-167.207.287.39-1.44-16.67%218,49427.57%
QQQ220930C003330002022-05-16 3:21PM EDT2022-09-308.448.008.24-1.55-15.52%2927.51%
QQQ221216C003330002022-05-05 1:21PM EDT2022-12-1620.7212.7112.970.00-17027.84%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003330002022-05-16 10:34AM EDT2022-05-1833.6634.3334.63+3.19+10.47%114266.41%
QQQ220520P003330002022-05-16 3:49PM EDT2022-05-2034.7234.3534.63+3.11+9.84%162,32147.07%
QQQ220523P003330002022-05-16 4:00PM EDT2022-05-2334.4534.3534.65-4.78-12.18%39436.82%
QQQ220525P003330002022-05-12 3:21PM EDT2022-05-2544.5934.3934.690.00-116934.28%
QQQ220527P003330002022-05-16 12:33PM EDT2022-05-2733.6034.4434.73-0.73-2.13%322632.32%
QQQ220603P003330002022-05-10 2:40PM EDT2022-06-0331.4834.5934.890.00-2711328.39%
QQQ220610P003330002022-05-16 12:17PM EDT2022-06-1034.1234.9335.23-7.83-18.67%1627.88%
QQQ220617P003330002022-05-16 4:13PM EDT2022-06-1735.4035.3335.62+2.31+6.98%710,80227.53%
QQQ220624P003330002022-05-13 3:40PM EDT2022-06-2433.9835.9436.350.00-1328.81%
QQQ220630P003330002022-05-12 3:54PM EDT2022-06-3045.4436.3036.680.00-1528428.25%
QQQ220715P003330002022-05-16 12:35PM EDT2022-07-1536.4937.1437.58-0.04-0.11%348627.50%
QQQ220819P003330002022-05-12 2:20PM EDT2022-08-1949.9239.2039.810.00-109327.01%
QQQ220916P003330002022-05-13 12:50PM EDT2022-09-1639.0340.7841.260.00-454826.38%
QQQ220930P003330002022-05-12 3:24PM EDT2022-09-3050.1241.5342.140.00-111026.46%
QQQ221216P003330002022-05-12 9:34AM EDT2022-12-1655.0044.9945.660.00-11,48125.61%
QQQ230331P003330002022-04-06 11:07AM EDT2023-03-3127.6042.7543.540.00--10018.83%