Italia markets open in 6 hours 33 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:335.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003350002022-05-16 10:21AM EDT2022-05-180.010.000.01-0.01-50.00%1533753.13%
QQQ220520C003350002022-05-16 3:59PM EDT2022-05-200.020.010.02-0.05-71.43%48116,46142.19%
QQQ220523C003350002022-05-16 4:00PM EDT2022-05-230.040.020.04-0.08-66.67%171,91934.57%
QQQ220525C003350002022-05-16 3:46PM EDT2022-05-250.080.060.08-0.13-61.90%744633.40%
QQQ220527C003350002022-05-16 3:59PM EDT2022-05-270.110.110.13-0.27-71.05%506,62532.42%
QQQ220531C003350002022-05-16 3:53PM EDT2022-05-310.140.130.15-0.25-64.10%975,56428.37%
QQQ220601C003350002022-05-16 12:20PM EDT2022-06-010.250.180.19-0.22-46.81%3674928.52%
QQQ220603C003350002022-05-16 3:49PM EDT2022-06-030.280.270.29-0.34-54.84%221,02628.91%
QQQ220610C003350002022-05-16 3:35PM EDT2022-06-100.630.600.62-0.54-46.15%421,84128.54%
QQQ220615C003350002022-05-16 1:41PM EDT2022-06-151.070.850.88-0.24-18.32%1344528.21%
QQQ220617C003350002022-05-16 4:07PM EDT2022-06-171.001.001.03-0.65-39.39%1,33658,25128.39%
QQQ220621C003350002022-05-16 2:53PM EDT2022-06-211.321.041.07-0.38-22.35%6527.03%
QQQ220624C003350002022-05-16 3:37PM EDT2022-06-241.331.271.30-0.66-33.17%316327.31%
QQQ220630C003350002022-05-16 3:33PM EDT2022-06-301.641.611.65-0.84-33.87%2597127.16%
QQQ220701C003350002022-05-16 12:44PM EDT2022-07-011.821.651.79-0.65-26.32%61527.50%
QQQ220715C003350002022-05-16 4:01PM EDT2022-07-152.552.512.57-0.93-26.72%1369,62626.94%
QQQ220819C003350002022-05-16 3:49PM EDT2022-08-194.834.825.01-1.27-20.82%6568627.29%
QQQ220916C003350002022-05-16 3:58PM EDT2022-09-166.606.716.81-1.44-17.91%161,08027.31%
QQQ220930C003350002022-05-16 12:59PM EDT2022-09-307.507.417.64-1.32-14.97%25134727.27%
QQQ221216C003350002022-05-16 12:30PM EDT2022-12-1612.3111.9912.27-1.20-8.88%15,31927.63%
QQQ221230C003350002022-05-16 10:32AM EDT2022-12-3013.4012.4112.73-0.79-5.57%317927.30%
QQQ230120C003350002022-05-16 12:42PM EDT2023-01-2013.5913.5413.86-1.16-7.86%22,38827.38%
QQQ230317C003350002022-05-16 1:05PM EDT2023-03-1716.6316.4517.01-1.77-9.62%112127.83%
QQQ230331C003350002022-05-11 11:23AM EDT2023-03-3118.0616.8517.430.00-111027.60%
QQQ230616C003350002022-05-13 3:09PM EDT2023-06-1622.2420.3420.840.00-201,00527.64%
QQQ231215C003350002022-05-13 3:05PM EDT2023-12-1529.4927.5328.180.00-11,22227.88%
QQQ240119C003350002022-05-16 3:20PM EDT2024-01-1929.7128.6829.32-1.05-3.41%247727.82%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003350002022-05-16 11:36AM EDT2022-05-1837.4636.3336.64+3.71+10.99%422470.90%
QQQ220520P003350002022-05-16 3:59PM EDT2022-05-2036.8436.3436.63+3.34+9.97%8620,19949.22%
QQQ220523P003350002022-05-16 12:19PM EDT2022-05-2335.7136.3536.65+2.11+6.28%5026538.48%
QQQ220525P003350002022-05-13 3:49PM EDT2022-05-2534.0036.3836.680.00-38535.45%
QQQ220527P003350002022-05-16 3:49PM EDT2022-05-2736.7936.4136.70+1.26+3.55%1312,02632.81%
QQQ220531P003350002022-05-16 3:52PM EDT2022-05-3136.2736.4036.75-10.05-21.70%324229.49%
QQQ220601P003350002022-05-12 1:50PM EDT2022-06-0149.1036.4436.780.00-18029.25%
QQQ220603P003350002022-05-16 12:24PM EDT2022-06-0336.2936.5236.82+3.62+11.08%13226528.37%
QQQ220610P003350002022-05-16 12:18PM EDT2022-06-1036.5736.8037.09+3.31+9.95%17027.61%
QQQ220615P003350002022-05-16 12:01AM EDT2022-06-1538.8935.2439.210.00--238.49%
QQQ220617P003350002022-05-16 3:35PM EDT2022-06-1737.1437.1437.43+2.04+5.81%4436,97227.27%
QQQ220624P003350002022-05-13 10:37AM EDT2022-06-2436.3937.7138.120.00-41928.73%
QQQ220630P003350002022-05-13 3:06PM EDT2022-06-3036.3638.0338.410.00-13475728.10%
QQQ220701P003350002022-05-16 1:11PM EDT2022-07-0137.7438.0238.58+0.02+0.05%6928.53%
QQQ220715P003350002022-05-16 2:46PM EDT2022-07-1536.5638.8139.24-1.60-4.19%33,63327.33%
QQQ220819P003350002022-05-16 3:44PM EDT2022-08-1941.2940.7441.33+0.59+1.45%7262826.77%
QQQ220916P003350002022-05-16 3:44PM EDT2022-09-1642.7442.2342.71+1.99+4.88%323,23026.14%
QQQ220930P003350002022-05-12 1:55PM EDT2022-09-3054.0542.9743.560.00-813926.22%
QQQ221216P003350002022-05-13 10:02AM EDT2022-12-1645.9146.3346.980.00-847,28725.39%
QQQ221230P003350002022-05-13 3:23PM EDT2022-12-3044.6646.6647.430.00-120025.14%
QQQ230120P003350002022-05-16 3:49PM EDT2023-01-2047.9547.4148.21+2.70+5.97%30118,06324.94%
QQQ230317P003350002022-05-12 12:32PM EDT2023-03-1755.4349.0450.400.00-235724.74%
QQQ230331P003350002022-05-05 10:50AM EDT2023-03-3141.0049.2950.750.00--124.53%
QQQ230616P003350002022-05-13 10:03AM EDT2023-06-1651.7251.2752.500.00-41,04423.53%
QQQ231215P003350002022-05-16 3:05PM EDT2023-12-1553.9054.8556.34-5.86-9.81%967422.18%
QQQ240119P003350002022-05-16 10:59AM EDT2024-01-1956.8755.8456.57+2.08+3.80%11,11221.69%