Italia markets open in 5 hours 12 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:339.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003390002022-05-11 1:00PM EDT2022-05-180.050.000.010.00-724256.25%
QQQ220520C003390002022-05-16 3:48PM EDT2022-05-200.050.010.020.00-222,37546.09%
QQQ220523C003390002022-05-12 2:49PM EDT2022-05-230.040.010.03-0.03-42.86%217636.52%
QQQ220525C003390002022-05-11 9:54AM EDT2022-05-250.470.040.050.00-245634.18%
QQQ220527C003390002022-05-16 3:59PM EDT2022-05-270.070.070.08-0.17-70.83%634932.81%
QQQ220603C003390002022-05-16 3:27PM EDT2022-06-030.200.180.19-0.09-31.03%2640129.15%
QQQ220610C003390002022-05-16 3:52PM EDT2022-06-100.430.400.42-0.33-43.42%2873,36128.44%
QQQ220615C003390002022-05-16 1:44PM EDT2022-06-150.740.600.62-0.32-30.19%9728.09%
QQQ220617C003390002022-05-16 3:58PM EDT2022-06-170.690.700.73-0.54-43.90%151,54128.17%
QQQ220624C003390002022-05-16 3:42PM EDT2022-06-240.950.920.94-0.12-11.21%224827.04%
QQQ220630C003390002022-05-16 2:27PM EDT2022-06-301.471.201.23-0.32-17.88%2226826.89%
QQQ220715C003390002022-05-16 3:11PM EDT2022-07-152.221.941.99-0.55-19.86%247426.58%
QQQ220819C003390002022-05-16 2:37PM EDT2022-08-194.643.954.16+1.20+34.88%21,01326.91%
QQQ220930C003390002022-05-12 2:03PM EDT2022-09-305.006.326.540.00-35846526.81%
QQQ230331C003390002022-04-18 4:13PM EDT2023-03-3137.9715.4015.990.00--127.28%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003390002022-05-16 2:26PM EDT2022-05-1837.7140.3340.63+0.35+0.94%2221775.78%
QQQ220520P003390002022-05-16 4:08PM EDT2022-05-2040.6340.3440.62+2.75+7.26%36,42052.54%
QQQ220523P003390002022-05-16 11:13AM EDT2022-05-2340.7240.3440.64+4.05+11.04%38641.21%
QQQ220525P003390002022-05-16 2:43PM EDT2022-05-2537.1340.3640.65-1.66-4.28%226336.91%
QQQ220527P003390002022-05-12 3:42PM EDT2022-05-2749.5640.3840.680.00-730334.77%
QQQ220603P003390002022-05-12 1:44PM EDT2022-06-0352.3740.4440.740.00-13728.96%
QQQ220610P003390002022-05-12 1:37PM EDT2022-06-1038.6840.6240.92-12.80-24.86%1127.66%
QQQ220615P003390002022-05-16 12:01AM EDT2022-06-1538.0638.9942.890.00--239.42%
QQQ220617P003390002022-05-16 3:17PM EDT2022-06-1740.1040.8541.15+1.04+2.66%137,84126.94%
QQQ220630P003390002022-05-16 1:42PM EDT2022-06-3040.2241.6242.01+0.03+0.07%1035228.10%
QQQ220715P003390002022-05-16 3:23PM EDT2022-07-1541.8442.2342.68+2.30+5.82%913427.10%
QQQ220819P003390002022-05-16 10:24AM EDT2022-08-1942.6543.8844.46+0.12+0.28%431326.31%
QQQ220930P003390002022-05-10 9:53AM EDT2022-09-3044.8845.8946.480.00-18125.73%
QQQ230331P003390002022-05-12 1:47PM EDT2023-03-3161.7251.8953.340.00-3114924.17%