Italia markets open in 8 hours 47 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
298,48 +0,04 (+0,02%)
Dopo ore: 06:12PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:338.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003380002022-05-13 9:57AM EDT2022-05-160.010.000.010.00-62,22678.13%
QQQ220518C003380002022-05-13 12:42PM EDT2022-05-180.020.000.010.00-267048.44%
QQQ220520C003380002022-05-16 3:17PM EDT2022-05-200.010.010.02-0.04-80.00%112,60540.63%
QQQ220523C003380002022-05-16 11:27AM EDT2022-05-230.040.020.03-0.08-66.67%1120533.40%
QQQ220525C003380002022-05-16 12:39PM EDT2022-05-250.070.050.06-0.08-53.33%5334332.52%
QQQ220527C003380002022-05-16 10:00AM EDT2022-05-270.160.080.09-0.09-36.00%261731.35%
QQQ220531C003380002022-05-16 1:31PM EDT2022-05-310.140.100.11-0.17-54.84%71,52427.93%
QQQ220601C003380002022-05-16 11:01AM EDT2022-06-010.200.130.14-0.14-41.18%261028.03%
QQQ220603C003380002022-05-16 3:23PM EDT2022-06-030.220.200.21-0.21-48.84%245228.27%
QQQ220610C003380002022-05-16 3:19PM EDT2022-06-100.510.440.46-0.45-46.88%436227.86%
QQQ220615C003380002022-05-16 9:36AM EDT2022-06-150.890.650.67-0.25-21.93%16226627.59%
QQQ220617C003380002022-05-16 3:24PM EDT2022-06-170.850.770.79-0.54-38.85%1513,77827.74%
QQQ220624C003380002022-05-13 3:56PM EDT2022-06-241.550.991.020.00-213926.76%
QQQ220630C003380002022-05-16 2:07PM EDT2022-06-301.541.291.32-0.01-0.65%1076426.64%
QQQ220715C003380002022-05-16 3:11PM EDT2022-07-152.382.072.12-0.55-18.77%41,64826.43%
QQQ220819C003380002022-05-16 11:27AM EDT2022-08-194.334.154.34-1.37-24.04%430026.81%
QQQ220916C003380002022-05-16 3:58PM EDT2022-09-165.855.916.01-0.59-9.16%6410,78826.84%
QQQ220930C003380002022-05-12 3:52PM EDT2022-09-305.666.586.810.00-514526.83%
QQQ221216C003380002022-05-12 10:56AM EDT2022-12-1611.8910.9811.25+1.11+10.30%110227.23%
QQQ230331C003380002022-05-16 12:08AM EDT2023-03-3113.2415.7416.340.00---27.31%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003380002022-05-13 3:32PM EDT2022-05-1635.4437.6840.900.00-121181.40%
QQQ220518P003380002022-05-13 3:36PM EDT2022-05-1836.9139.3339.640.00-321061.72%
QQQ220520P003380002022-05-16 4:06PM EDT2022-05-2039.5539.3439.62+2.89+7.88%925,93346.09%
QQQ220523P003380002022-05-16 2:43PM EDT2022-05-2336.0939.3439.64-12.71-26.05%2213937.79%
QQQ220525P003380002022-05-12 3:59PM EDT2022-05-2546.9139.3639.670.00-28335.35%
QQQ220527P003380002022-05-16 3:07PM EDT2022-05-2736.8939.3839.68-14.09-27.64%240432.67%
QQQ220531P003380002022-05-16 10:29AM EDT2022-05-3137.2739.3739.73-3.38-8.31%12329.83%
QQQ220601P003380002022-05-13 3:36PM EDT2022-06-0137.1439.3939.740.00-1329.20%
QQQ220603P003380002022-05-13 10:31AM EDT2022-06-0338.2339.4639.760.00-12728.08%
QQQ220610P003380002022-05-16 1:43PM EDT2022-06-1037.7939.6639.96-12.45-24.78%11027.15%
QQQ220615P003380002022-05-16 12:01AM EDT2022-06-1537.1638.0541.690.00--537.13%
QQQ220617P003380002022-05-16 4:13PM EDT2022-06-1739.9839.9240.21+2.28+6.05%1011,55026.59%
QQQ220624P003380002022-05-16 12:05AM EDT2022-06-2451.8840.4440.850.00--128.42%
QQQ220630P003380002022-05-16 12:07PM EDT2022-06-3039.5240.7041.09+0.55+1.41%159027.74%
QQQ220715P003380002022-05-16 1:36PM EDT2022-07-1539.7841.3541.81-0.82-2.02%226826.93%
QQQ220819P003380002022-05-16 9:35AM EDT2022-08-1943.4943.0943.67+2.08+5.02%15826.29%
QQQ220916P003380002022-05-10 2:32PM EDT2022-09-1642.8044.4744.940.00-665225.67%
QQQ220930P003380002022-05-09 1:39PM EDT2022-09-3046.4745.1445.730.00-31725.75%
QQQ221216P003380002022-05-10 1:28PM EDT2022-12-1648.9348.3348.980.00-11524.96%
QQQ230331P003380002022-04-21 10:46AM EDT2023-03-3129.7551.2252.680.00--024.22%