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
298,10 -0,35 (-0,12%)
Dopo ore: 05:52PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:337.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003370002022-05-16 9:34AM EDT2022-05-160.010.000.01-0.01-50.00%413378.13%
QQQ220518C003370002022-05-12 3:21PM EDT2022-05-180.030.000.010.00-837947.66%
QQQ220520C003370002022-05-16 3:48PM EDT2022-05-200.070.010.02+0.01+16.67%193,37139.45%
QQQ220523C003370002022-05-16 10:45AM EDT2022-05-230.040.020.03-0.18-81.82%7550132.81%
QQQ220525C003370002022-05-13 2:30PM EDT2022-05-250.160.050.060.00-1318131.84%
QQQ220527C003370002022-05-16 10:30AM EDT2022-05-270.190.090.10-0.03-13.64%153131.15%
QQQ220603C003370002022-05-16 3:55PM EDT2022-06-030.220.220.23-0.29-56.86%525828.15%
QQQ220610C003370002022-05-16 3:08PM EDT2022-06-100.640.490.51-0.31-32.63%460327.91%
QQQ220615C003370002022-05-16 10:46AM EDT2022-06-150.900.710.74-0.37-29.13%1693627.69%
QQQ220617C003370002022-05-16 2:54PM EDT2022-06-171.060.840.86-0.42-28.38%154,46627.78%
QQQ220624C003370002022-05-16 2:37PM EDT2022-06-241.381.081.11-0.46-25.00%277226.84%
QQQ220630C003370002022-05-16 3:52PM EDT2022-06-301.421.391.42-0.88-38.26%5426026.70%
QQQ220715C003370002022-05-16 1:58PM EDT2022-07-152.492.212.26-0.68-21.45%352,00926.51%
QQQ220819C003370002022-05-16 10:35AM EDT2022-08-194.994.374.55-0.68-11.99%113326.91%
QQQ220930C003370002022-05-09 10:06AM EDT2022-09-309.606.847.070.00-114226.93%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003370002022-05-12 9:36AM EDT2022-05-1650.1536.5640.500.00-10197.75%
QQQ220518P003370002022-05-16 10:04AM EDT2022-05-1838.6838.3338.64+2.79+7.77%314460.35%
QQQ220520P003370002022-05-16 1:58PM EDT2022-05-2036.2438.3438.63-0.01-0.03%285,70745.90%
QQQ220523P003370002022-05-16 2:04PM EDT2022-05-2336.4938.3438.64+1.59+4.56%25937.01%
QQQ220525P003370002022-05-11 2:13PM EDT2022-05-2543.5138.3638.660.00-111434.18%
QQQ220527P003370002022-05-16 1:21PM EDT2022-05-2738.0238.3938.69-13.59-26.33%147432.42%
QQQ220603P003370002022-05-16 1:24PM EDT2022-06-0337.3738.4838.78+2.64+7.60%11527.98%
QQQ220610P003370002022-05-05 2:45PM EDT2022-06-1028.0738.7038.990.00--527.00%
QQQ220617P003370002022-05-16 2:22PM EDT2022-06-1736.9438.9839.28+0.04+0.11%396,31626.70%
QQQ220624P003370002022-05-13 3:24PM EDT2022-06-2436.4739.5239.930.00--028.37%
QQQ220630P003370002022-05-12 10:44AM EDT2022-06-3047.8639.8040.190.00-178227.75%
QQQ220715P003370002022-05-16 11:32AM EDT2022-07-1539.8440.5040.94+0.11+0.28%758426.97%
QQQ220819P003370002022-05-12 1:17PM EDT2022-08-1951.3342.3042.880.00-12626.40%
QQQ220930P003370002022-05-13 2:25PM EDT2022-09-3045.3044.4245.000.00-510225.87%
QQQ230331P003370002022-04-05 9:42AM EDT2023-03-3123.160.000.000.00--60.00%