Italia markets closed

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
298,19 -0,25 (-0,08%)
Dopo ore: 04:53PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:334.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003340002022-05-16 3:48PM EDT2022-05-160.040.000.01+0.03+300.00%241271.88%
QQQ220518C003340002022-05-16 10:38AM EDT2022-05-180.020.000.01-0.02-50.00%3743844.53%
QQQ220520C003340002022-05-16 4:11PM EDT2022-05-200.030.010.02-0.06-66.67%362,33337.11%
QQQ220523C003340002022-05-16 11:30AM EDT2022-05-230.050.030.04-0.15-75.00%223431.64%
QQQ220525C003340002022-05-11 2:36PM EDT2022-05-250.330.070.090.00-6126931.45%
QQQ220527C003340002022-05-16 3:57PM EDT2022-05-270.140.130.14-0.27-65.85%934330.66%
QQQ220531C003340002022-05-16 10:39AM EDT2022-05-310.280.150.17-0.17-37.78%175827.39%
QQQ220601C003340002022-05-13 2:11PM EDT2022-06-010.460.200.220.00-733527.74%
QQQ220603C003340002022-05-16 3:20PM EDT2022-06-030.350.300.32-0.40-53.33%483128.05%
QQQ220610C003340002022-05-16 2:15PM EDT2022-06-100.840.660.68-0.32-27.59%1328327.98%
QQQ220615C003340002022-05-16 3:46PM EDT2022-06-150.930.940.96-0.79-45.93%218827.81%
QQQ220617C003340002022-05-16 3:58PM EDT2022-06-171.061.091.12-0.68-39.08%355,97728.02%
QQQ220624C003340002022-05-13 3:37PM EDT2022-06-242.141.371.410.00-14727.06%
QQQ220630C003340002022-05-16 11:53AM EDT2022-06-302.011.731.77-0.58-22.39%1346826.92%
QQQ220715C003340002022-05-16 2:33PM EDT2022-07-153.282.672.73-0.52-13.68%53,60926.80%
QQQ220819C003340002022-05-12 1:46PM EDT2022-08-196.265.065.290.00-120927.34%
QQQ220916C003340002022-05-16 1:43PM EDT2022-09-167.566.997.09-0.59-7.24%258,53227.32%
QQQ220930C003340002022-05-16 12:27PM EDT2022-09-308.057.707.93-1.07-11.73%646427.28%
QQQ221216C003340002022-05-16 10:34AM EDT2022-12-1613.0612.3412.62-15.33-54.00%16527.67%
QQQ230331C003340002022-04-21 2:41PM EDT2023-03-3137.8017.2217.820.00--127.66%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003340002022-05-16 4:03PM EDT2022-05-1635.6733.8336.75+3.12+9.59%6152163.53%
QQQ220518P003340002022-05-16 3:30PM EDT2022-05-1834.7535.3435.64+3.14+9.93%315656.64%
QQQ220520P003340002022-05-16 3:43PM EDT2022-05-2035.6435.3435.63+2.93+8.96%262,99742.97%
QQQ220523P003340002022-05-16 4:00PM EDT2022-05-2335.4535.3535.66+1.76+5.22%1016135.74%
QQQ220525P003340002022-05-13 11:52AM EDT2022-05-2532.9335.3835.680.00-38132.86%
QQQ220527P003340002022-05-16 10:33AM EDT2022-05-2733.8935.4235.72+2.21+6.98%117331.35%
QQQ220531P003340002022-05-16 4:02PM EDT2022-05-3135.6035.4235.77+2.52+7.62%613028.42%
QQQ220601P003340002022-05-03 2:36PM EDT2022-06-0132.0235.4635.800.00-1428.20%
QQQ220603P003340002022-05-16 12:25PM EDT2022-06-0335.3735.5535.84-0.09-0.25%18627.39%
QQQ220610P003340002022-05-16 9:50AM EDT2022-06-1036.2635.8636.16+3.73+11.47%12327.25%
QQQ220617P003340002022-05-16 2:22PM EDT2022-06-1734.0836.2336.52+1.33+4.06%62,35326.97%
QQQ220624P003340002022-05-16 2:16PM EDT2022-06-2434.8936.8237.23+1.40+4.18%521528.40%
QQQ220630P003340002022-05-16 10:24AM EDT2022-06-3035.5637.1537.54+0.34+0.97%153427.86%
QQQ220715P003340002022-05-16 3:28PM EDT2022-07-1537.6137.9338.41+2.19+6.18%73,43227.20%
QQQ220819P003340002022-05-04 10:09AM EDT2022-08-1929.2239.9640.560.00-12726.74%
QQQ220916P003340002022-05-12 2:51PM EDT2022-09-1653.1241.5141.980.00-21,39326.15%
QQQ220930P003340002022-05-13 3:57PM EDT2022-09-3040.9642.2642.850.00-25051426.25%
QQQ221216P003340002022-05-10 1:30PM EDT2022-12-1645.3645.6646.320.00-348125.44%