Italia markets close in 4 hours 40 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
457,95+4,29 (+0,95%)
Alla chiusura: 04:00PM EDT
457,93 -0,02 (-0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:340.00
Opzioni d'acquistoper28 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240531C003400002024-04-19 4:03PM EDT2024-05-3177.260.000.000.00-110.00%
QQQ240607C003400002024-05-23 11:08AM EDT2024-06-07118.34118.33118.820.00-1085.16%
QQQ240621C003400002024-05-17 3:09PM EDT2024-06-21113.30119.20119.650.00-15967.70%
QQQ240628C003400002023-12-26 3:36PM EDT2024-06-2882.640.000.000.00-12600.00%
QQQ240719C003400002024-05-24 4:14PM EDT2024-07-19120.19120.05120.40+4.21+3.63%11351.53%
QQQ240816C003400002024-04-15 1:19PM EDT2024-08-16102.83116.98117.290.00--10.00%
QQQ240920C003400002024-05-23 9:52AM EDT2024-09-20123.73123.92124.270.00-310045.74%
QQQ240930C003400002023-12-18 2:31PM EDT2024-09-3085.930.000.000.00-1170.00%
QQQ241018C003400002024-05-20 9:30AM EDT2024-10-18119.40124.94125.290.00-21043.03%
QQQ241115C003400002024-05-23 10:23AM EDT2024-11-15127.03126.85127.210.00-15842.52%
QQQ241220C003400002024-05-22 9:30AM EDT2024-12-20127.71129.09129.500.00-24541.92%
QQQ241231C003400002024-04-24 11:07AM EDT2024-12-31102.32129.16129.610.00-8841.00%
QQQ250117C003400002023-12-26 4:39PM EDT2025-01-1795.280.000.000.00-193,1730.00%
QQQ250321C003400002024-05-06 12:55PM EDT2025-03-21116.22134.03134.680.00-51440.37%
QQQ250331C003400002024-04-01 1:48PM EDT2025-03-31124.70108.17109.200.00--10.00%
QQQ250620C003400002023-12-20 1:56PM EDT2025-06-20102.000.000.000.00-2940.00%
QQQ251219C003400002023-12-20 4:10PM EDT2025-12-19105.500.000.000.00-11690.00%
QQQ260116C003400002023-12-12 4:55PM EDT2026-01-16101.790.000.000.00-231030.00%
QQQ260618C003400002023-12-13 3:55PM EDT2026-06-18113.050.000.000.00-10480.00%
Opzioni di venditaper28 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240531P003400002024-05-24 2:46PM EDT2024-05-310.010.000.02-0.01-50.00%813,96882.03%
QQQ240607P003400002024-05-20 11:15AM EDT2024-06-070.030.010.030.00-623556.25%
QQQ240614P003400002024-05-24 3:22PM EDT2024-06-140.050.040.05+0.01+25.00%112448.83%
QQQ240621P003400002024-05-23 2:54PM EDT2024-06-210.110.070.080.00-107,06843.85%
QQQ240628P003400002023-12-26 2:27PM EDT2024-06-283.980.000.000.00-239125.00%
QQQ240719P003400002024-05-24 9:35AM EDT2024-07-190.200.180.20-0.02-9.09%12,33533.99%
QQQ240816P003400002024-05-21 10:45AM EDT2024-08-160.380.390.400.00-641,46330.37%
QQQ240920P003400002024-05-24 11:40AM EDT2024-09-200.680.680.70-0.13-16.05%7410,80227.81%
QQQ240930P003400002023-12-26 2:24PM EDT2024-09-306.750.000.000.00-18212.50%
QQQ241018P003400002024-05-24 1:32PM EDT2024-10-181.041.011.06+0.06+6.12%311,59426.89%
QQQ241115P003400002024-05-24 2:06PM EDT2024-11-151.521.491.55+0.09+6.29%1622726.52%
QQQ241220P003400002024-05-23 2:04PM EDT2024-12-202.172.032.070.00-31,13525.72%
QQQ241231P003400002024-05-24 3:43PM EDT2024-12-312.182.112.27+0.04+1.87%2921525.59%
QQQ250117P003400002023-12-26 4:22PM EDT2025-01-179.660.000.000.00-72,4366.25%
QQQ250321P003400002024-05-24 1:13PM EDT2025-03-213.453.303.55+0.10+2.99%27,51724.39%
QQQ250331P003400002024-05-23 2:27PM EDT2025-03-313.833.423.710.00-110824.26%
QQQ250620P003400002023-12-21 10:35AM EDT2025-06-2013.800.000.000.00-61,7226.25%
QQQ251219P003400002023-12-22 2:56PM EDT2025-12-1917.120.000.000.00-14,8276.25%
QQQ260116P003400002023-12-22 12:58PM EDT2026-01-1617.970.000.000.00-5466.25%
QQQ260618P003400002023-12-20 3:53PM EDT2026-06-1820.490.000.000.00-1253.13%