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
298,05 -0,39 (-0,13%)
Dopo ore: 05:30PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:336.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003360002022-05-12 4:00PM EDT2022-05-160.010.000.010.00-1553475.00%
QQQ220518C003360002022-05-16 9:39AM EDT2022-05-180.020.000.01-0.02-50.00%135646.88%
QQQ220520C003360002022-05-16 3:29PM EDT2022-05-200.010.010.02-0.04-80.00%1202,17538.67%
QQQ220523C003360002022-05-16 10:33AM EDT2022-05-230.050.020.03-0.08-61.54%25013832.03%
QQQ220525C003360002022-05-16 1:24PM EDT2022-05-250.080.060.07-0.13-61.90%119631.84%
QQQ220527C003360002022-05-16 2:27PM EDT2022-05-270.150.100.11-0.15-50.00%1074530.91%
QQQ220531C003360002022-05-16 3:52PM EDT2022-05-310.130.120.13-0.26-66.67%722,30727.44%
QQQ220601C003360002022-05-16 11:59AM EDT2022-06-010.230.160.17-0.22-48.89%3639727.74%
QQQ220603C003360002022-05-16 3:20PM EDT2022-06-030.280.240.26-0.12-30.00%827328.17%
QQQ220610C003360002022-05-16 3:23PM EDT2022-06-100.610.540.56-0.42-40.78%7237627.92%
QQQ220617C003360002022-05-16 3:56PM EDT2022-06-170.890.920.94-0.61-40.67%701,78327.86%
QQQ220624C003360002022-05-13 12:13PM EDT2022-06-242.051.171.200.00-85626.89%
QQQ220630C003360002022-05-16 11:41AM EDT2022-06-301.641.501.53-0.72-30.51%211526.77%
QQQ220715C003360002022-05-16 3:58PM EDT2022-07-152.282.352.41-1.15-33.53%553,95826.61%
QQQ220819C003360002022-05-16 3:40PM EDT2022-08-194.804.594.76-1.02-17.53%211526.99%
QQQ220916C003360002022-05-16 1:52PM EDT2022-09-166.956.436.54-0.99-12.47%439427.09%
QQQ220930C003360002022-05-09 10:34AM EDT2022-09-309.357.127.350.00-43027.05%
QQQ221216C003360002022-05-12 10:56AM EDT2022-12-1612.6011.6511.92+1.21+10.62%13527.45%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003360002022-05-13 3:24PM EDT2022-05-1633.4635.7138.920.00-166175.83%
QQQ220518P003360002022-05-16 10:33AM EDT2022-05-1835.7437.3337.64-10.97-23.49%24959.18%
QQQ220520P003360002022-05-16 1:21PM EDT2022-05-2036.8437.3437.63+3.16+9.38%153,64544.92%
QQQ220523P003360002022-05-16 2:04PM EDT2022-05-2335.5237.3437.64-0.68-1.88%27736.23%
QQQ220525P003360002022-05-11 2:13PM EDT2022-05-2542.5237.3737.680.00-12234.33%
QQQ220527P003360002022-05-13 12:13PM EDT2022-05-2733.5437.4037.700.00-216732.08%
QQQ220531P003360002022-05-09 9:36AM EDT2022-05-3132.2937.3937.750.00-21329.15%
QQQ220601P003360002022-05-13 3:36PM EDT2022-06-0135.2237.4237.760.00-2428.52%
QQQ220603P003360002022-05-13 3:38PM EDT2022-06-0334.8237.5037.800.00-14927.83%
QQQ220610P003360002022-05-09 10:13AM EDT2022-06-1034.4837.7438.040.00-3527.08%
QQQ220615P003360002022-05-16 12:01AM EDT2022-06-1535.0836.1740.110.00--338.03%
QQQ220617P003360002022-05-16 3:32PM EDT2022-06-1737.4038.0838.35-0.72-1.89%2859,23226.76%
QQQ220624P003360002022-05-13 12:35PM EDT2022-06-2435.7538.6239.040.00-562928.47%
QQQ220630P003360002022-05-13 9:30AM EDT2022-06-3042.3738.9239.310.00-125727.83%
QQQ220715P003360002022-05-13 3:24PM EDT2022-07-1536.9239.6440.090.00-129127.05%
QQQ220819P003360002022-05-13 1:40PM EDT2022-08-1940.6041.5142.110.00-1013326.54%
QQQ220916P003360002022-05-12 2:41PM EDT2022-09-1654.8042.9643.440.00-686525.90%
QQQ220930P003360002022-05-05 12:00PM EDT2022-09-3036.0043.6944.270.00-9932325.99%
QQQ221216P003360002022-04-27 11:19AM EDT2022-12-1637.0846.9947.640.00-906325.21%
QQQ230331P003360002022-04-05 9:45AM EDT2023-03-3122.6833.1839.780.00--711.36%