Italia markets open in 1 hour 57 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
355,04+0,83 (+0,23%)
Alla chiusura: 04:00PM EDT
355,90 +0,86 (+0,24%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:335.00
Opzioni d'acquistoper28 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230928C003350002023-09-25 3:03PM EDT2023-09-2816.900.000.000.00-300.00%
QQQ230929C003350002023-09-27 9:52AM EDT2023-09-2921.210.000.000.00-8800.00%
QQQ231002C003350002023-09-26 4:10PM EDT2023-10-0220.350.000.000.00-800.00%
QQQ231006C003350002023-09-27 2:33PM EDT2023-10-0620.400.000.000.00-300.00%
QQQ231013C003350002023-09-27 3:04PM EDT2023-10-1323.000.000.000.00-3300.00%
QQQ231020C003350002023-09-27 3:09PM EDT2023-10-2024.360.000.000.00-4700.00%
QQQ231027C003350002023-09-27 1:54PM EDT2023-10-2722.000.000.000.00-10900.00%
QQQ231103C003350002023-09-26 10:32AM EDT2023-11-0326.010.000.000.00-200.00%
QQQ231117C003350002023-09-27 2:00PM EDT2023-11-1724.810.000.000.00-8900.00%
QQQ231215C003350002023-09-27 3:12PM EDT2023-12-1531.700.000.000.00-8800.00%
QQQ231229C003350002023-09-27 1:44PM EDT2023-12-2929.280.000.000.00-1200.00%
QQQ240119C003350002023-09-27 12:58PM EDT2024-01-1932.300.000.000.00-32700.00%
QQQ240315C003350002023-09-22 11:04AM EDT2024-03-1543.770.000.000.00-100.00%
QQQ240328C003350002023-09-12 11:33AM EDT2024-03-2855.570.000.000.00-4500.00%
QQQ240621C003350002023-09-26 12:04PM EDT2024-06-2147.060.000.000.00-1600.00%
QQQ240628C003350002023-09-26 12:19PM EDT2024-06-2847.690.000.000.00-500.00%
QQQ240920C003350002023-09-25 10:12AM EDT2024-09-2055.500.000.000.00-400.00%
QQQ241220C003350002023-09-21 11:26AM EDT2024-12-2063.000.000.000.00-100.00%
QQQ250117C003350002023-09-27 12:04PM EDT2025-01-1759.550.000.000.00-15600.00%
QQQ250620C003350002023-09-25 1:16PM EDT2025-06-2072.380.000.000.00-200.00%
QQQ251219C003350002023-09-20 2:45PM EDT2025-12-1988.920.000.000.00-600.00%
QQQ260116C003350002023-09-25 1:18PM EDT2026-01-1682.870.000.000.00-200.00%
Opzioni Putper28 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230928P003350002023-09-27 3:55PM EDT2023-09-280.040.000.000.00-927025.00%
QQQ230929P003350002023-09-27 4:07PM EDT2023-09-290.070.000.000.00-549012.50%
QQQ231002P003350002023-09-27 3:06PM EDT2023-10-020.150.000.000.00-1,024012.50%
QQQ231003P003350002023-09-27 2:42PM EDT2023-10-030.260.000.000.00-56012.50%
QQQ231004P003350002023-09-27 3:54PM EDT2023-10-040.340.000.000.00-77012.50%
QQQ231005P003350002023-09-27 3:18PM EDT2023-10-050.420.000.000.00-25206.25%
QQQ231006P003350002023-09-27 4:14PM EDT2023-10-060.510.000.000.00-97806.25%
QQQ231009P003350002023-09-27 4:01PM EDT2023-10-090.670.000.000.00-23-6.25%
QQQ231010P003350002023-09-27 2:10PM EDT2023-10-101.270.000.000.00-2-6.25%
QQQ231013P003350002023-09-27 3:54PM EDT2023-10-131.290.000.000.00-93106.25%
QQQ231020P003350002023-09-27 4:14PM EDT2023-10-201.820.000.000.00-1,84106.25%
QQQ231027P003350002023-09-27 4:05PM EDT2023-10-272.560.000.000.00-48706.25%
QQQ231103P003350002023-09-27 4:09PM EDT2023-11-033.170.000.000.00-85403.13%
QQQ231117P003350002023-09-27 4:05PM EDT2023-11-174.310.000.000.00-1,21403.13%
QQQ231215P003350002023-09-27 3:53PM EDT2023-12-156.560.000.000.00-7803.13%
QQQ231229P003350002023-09-27 2:57PM EDT2023-12-297.360.000.000.00-1803.13%
QQQ240119P003350002023-09-27 3:32PM EDT2024-01-198.310.000.000.00-48703.13%
QQQ240315P003350002023-09-27 2:30PM EDT2024-03-1511.960.000.000.00-1201.56%
QQQ240328P003350002023-09-27 12:42PM EDT2024-03-2812.740.000.000.00-101.56%
QQQ240621P003350002023-09-27 4:00PM EDT2024-06-2115.450.000.000.00-1301.56%
QQQ240628P003350002023-09-22 4:06PM EDT2024-06-2814.460.000.000.00-201.56%
QQQ240920P003350002023-09-26 3:38PM EDT2024-09-2019.010.000.000.00-601.56%
QQQ241220P003350002023-09-27 2:54PM EDT2024-12-2021.280.000.000.00-101.56%
QQQ250117P003350002023-09-21 12:07PM EDT2025-01-1720.120.000.000.00-101.56%
QQQ250620P003350002023-09-25 10:07AM EDT2025-06-2024.350.000.000.00-100.78%
QQQ251219P003350002023-09-14 4:04PM EDT2025-12-1922.780.000.000.00-37000.78%
QQQ260116P003350002023-09-27 10:48AM EDT2026-01-1629.000.000.000.00-1400.78%