Italia markets close in 7 hours 58 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
425,84-5,26 (-1,22%)
Alla chiusura: 04:00PM EDT
426,59 +0,75 (+0,18%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:335.00
Opzioni d'acquistoper18 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240419C003350002024-04-17 1:35PM EDT2024-04-1992.670.000.000.00-100.00%
QQQ240517C003350002024-04-17 1:35PM EDT2024-05-1794.280.000.000.00-100.00%
QQQ240621C003350002024-04-16 10:54AM EDT2024-06-21100.310.000.000.00-600.00%
QQQ240628C003350002023-12-20 10:48AM EDT2024-06-2886.190.000.000.00-104620.00%
QQQ240719C003350002024-04-12 2:54PM EDT2024-07-19108.060.000.000.00-400.00%
QQQ240816C003350002024-04-17 11:26AM EDT2024-08-16101.260.000.000.00-100.00%
QQQ240920C003350002024-04-15 1:52PM EDT2024-09-20106.580.000.000.00-300.00%
QQQ240930C003350002023-12-04 11:26AM EDT2024-09-3070.230.000.000.00-150.00%
QQQ241018C003350002024-03-21 11:14AM EDT2024-10-18124.090.000.000.00-1000.00%
QQQ241115C003350002024-04-16 9:36AM EDT2024-11-15109.740.000.000.00-100.00%
QQQ241220C003350002024-03-06 3:11PM EDT2024-12-20120.17120.54121.160.00-4553.27%
QQQ241231C003350002024-04-10 1:55PM EDT2024-12-31117.950.000.000.00-100.00%
QQQ250117C003350002023-12-20 12:14PM EDT2025-01-1798.350.000.000.00-11670.00%
QQQ250321C003350002024-03-19 1:13PM EDT2025-03-21124.700.000.000.00-100.00%
QQQ250620C003350002023-12-14 11:06AM EDT2025-06-20100.830.000.000.00-2700.00%
QQQ251219C003350002023-12-11 2:49PM EDT2025-12-19102.200.000.000.00-1230.00%
QQQ260116C003350002023-11-28 4:22PM EDT2026-01-1699.940.000.000.00-1200.00%
QQQ260618C003350002023-12-21 11:13AM EDT2026-06-18116.500.000.000.00-3130.00%
Opzioni di venditaper18 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240419P003350002024-04-17 9:30AM EDT2024-04-190.010.000.000.00-1050.00%
QQQ240426P003350002024-04-17 12:52PM EDT2024-04-260.050.000.000.00-151025.00%
QQQ240503P003350002024-04-17 3:38PM EDT2024-05-030.090.000.000.00-31025.00%
QQQ240517P003350002024-04-16 3:13PM EDT2024-05-170.230.000.000.00-60012.50%
QQQ240524P003350002024-04-17 1:33PM EDT2024-05-240.290.000.000.00-1012.50%
QQQ240621P003350002024-04-17 3:40PM EDT2024-06-210.730.000.000.00-28012.50%
QQQ240628P003350002023-12-22 11:30AM EDT2024-06-283.820.000.000.00-1024912.50%
QQQ240719P003350002024-04-17 12:33PM EDT2024-07-191.310.000.000.00-56012.50%
QQQ240920P003350002024-04-17 12:16PM EDT2024-09-202.760.000.000.00-206.25%
QQQ240930P003350002023-12-22 3:02PM EDT2024-09-306.390.000.000.00-192926.25%
QQQ241018P003350002024-04-01 3:16PM EDT2024-10-182.310.000.000.00-1106.25%
QQQ241115P003350002024-04-17 12:28PM EDT2024-11-154.450.000.000.00-406.25%
QQQ241220P003350002024-04-17 2:41PM EDT2024-12-205.170.000.000.00-706.25%
QQQ241231P003350002024-04-12 11:34AM EDT2024-12-314.580.000.000.00-506.25%
QQQ250117P003350002023-12-26 12:17PM EDT2025-01-179.150.000.000.00-16786.25%
QQQ250321P003350002024-04-17 12:04PM EDT2025-03-217.300.000.000.00-306.25%
QQQ250331P003350002024-04-16 12:29PM EDT2025-03-317.160.000.000.00-6006.25%
QQQ250620P003350002023-12-14 4:37PM EDT2025-06-2012.660.000.000.00-31,2123.13%
QQQ251219P003350002023-12-20 11:23AM EDT2025-12-1915.660.000.000.00-209933.13%
QQQ260116P003350002023-12-19 10:32AM EDT2026-01-1616.200.000.000.00-30893.13%
QQQ260618P003350002023-12-08 1:44PM EDT2026-06-1821.110.000.000.00-1103.13%