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
298,03 -0,41 (-0,14%)
Dopo ore: 05:48PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:340.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003400002022-05-16 10:05AM EDT2022-05-160.010.000.010.00-22,19881.25%
QQQ220518C003400002022-05-16 11:50AM EDT2022-05-180.010.000.010.00-2064850.78%
QQQ220520C003400002022-05-16 3:26PM EDT2022-05-200.010.000.01-0.03-75.00%15366,17339.06%
QQQ220523C003400002022-05-16 10:50AM EDT2022-05-230.020.010.02-0.05-71.43%3072633.20%
QQQ220525C003400002022-05-16 10:51AM EDT2022-05-250.070.040.05-0.08-53.33%373233.01%
QQQ220527C003400002022-05-16 3:49PM EDT2022-05-270.080.070.08-0.12-60.00%921,24732.03%
QQQ220531C003400002022-05-16 3:28PM EDT2022-05-310.100.080.09-0.14-58.33%1502,99828.22%
QQQ220601C003400002022-05-16 3:03PM EDT2022-06-010.150.100.12-0.14-48.28%285828.52%
QQQ220603C003400002022-05-16 3:49PM EDT2022-06-030.160.160.17-0.25-60.98%801,53828.42%
QQQ220610C003400002022-05-16 3:20PM EDT2022-06-100.420.370.39-0.28-40.00%4171128.00%
QQQ220615C003400002022-05-16 11:55AM EDT2022-06-150.690.550.57-0.24-25.81%319327.64%
QQQ220617C003400002022-05-16 4:10PM EDT2022-06-170.660.640.67-0.44-40.00%7,31442,19127.71%
QQQ220621C003400002022-05-16 4:00PM EDT2022-06-210.700.680.70-0.43-38.05%812526.42%
QQQ220624C003400002022-05-16 2:39PM EDT2022-06-241.080.840.87-0.25-18.80%1914926.69%
QQQ220630C003400002022-05-16 3:47PM EDT2022-06-301.101.111.14-0.58-34.52%8,0783,19626.54%
QQQ220701C003400002022-05-16 3:59PM EDT2022-07-011.181.181.21-0.57-32.57%3626.65%
QQQ220715C003400002022-05-16 4:09PM EDT2022-07-151.831.811.86-0.72-28.24%1673,85526.26%
QQQ220819C003400002022-05-16 4:14PM EDT2022-08-193.923.753.94-0.90-18.67%906,07726.62%
QQQ220916C003400002022-05-16 3:54PM EDT2022-09-165.475.435.53-1.18-17.74%8576,74726.63%
QQQ220930C003400002022-05-13 3:31PM EDT2022-09-307.706.066.280.00-2122026.59%
QQQ221216C003400002022-05-16 1:18PM EDT2022-12-1610.6610.3310.60-0.89-7.71%1,12513,84427.01%
QQQ221230C003400002022-05-16 10:58AM EDT2022-12-3010.8010.7411.05-1.44-11.76%1236326.72%
QQQ230120C003400002022-05-16 12:44PM EDT2023-01-2011.9211.8512.14-0.72-5.70%4210,10926.82%
QQQ230317C003400002022-05-16 1:05PM EDT2023-03-1714.7814.6515.21-0.44-2.89%423,06627.34%
QQQ230331C003400002022-05-11 1:40PM EDT2023-03-3112.5315.0515.640.00-1727.15%
QQQ230616C003400002022-05-16 1:03PM EDT2023-06-1618.6318.4418.95-2.21-10.60%11,58827.21%
QQQ231215C003400002022-05-12 3:52PM EDT2023-12-1522.8025.5526.200.00-4555927.53%
QQQ240119C003400002022-05-16 3:24PM EDT2024-01-1927.5926.6927.33-1.01-3.53%63,68727.47%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003400002022-05-16 11:45AM EDT2022-05-1640.5939.9442.81+2.43+6.37%472462184.28%
QQQ220518P003400002022-05-16 3:56PM EDT2022-05-1842.2041.3341.63+4.31+11.38%48535663.09%
QQQ220520P003400002022-05-16 4:08PM EDT2022-05-2041.6241.3441.63+3.83+10.13%12945,60048.83%
QQQ220523P003400002022-05-16 3:52PM EDT2022-05-2341.1841.3441.64+2.33+6.00%5423639.26%
QQQ220525P003400002022-05-13 10:16AM EDT2022-05-2540.7941.3541.650.00-57435.74%
QQQ220527P003400002022-05-16 3:53PM EDT2022-05-2741.0241.3741.66-0.87-2.08%2468933.11%
QQQ220531P003400002022-05-16 2:54PM EDT2022-05-3138.8441.3641.71-0.01-0.03%335230.42%
QQQ220601P003400002022-05-10 1:49PM EDT2022-06-0136.1841.3741.710.00-15029.49%
QQQ220603P003400002022-05-16 3:53PM EDT2022-06-0341.0741.4341.73+2.44+6.32%158628.47%
QQQ220610P003400002022-05-16 2:31PM EDT2022-06-1038.5341.5941.89-0.25-0.64%207827.20%
QQQ220615P003400002022-05-16 12:01AM EDT2022-06-1538.6940.6042.920.00--3033.84%
QQQ220617P003400002022-05-16 4:10PM EDT2022-06-1741.9141.8042.09+2.33+5.89%5934,29926.42%
QQQ220621P003400002022-05-16 12:04AM EDT2022-06-2141.4241.2243.520.00--2334.24%
QQQ220624P003400002022-05-16 9:57AM EDT2022-06-2442.4142.2942.71-4.38-9.36%31128.55%
QQQ220630P003400002022-05-16 3:36PM EDT2022-06-3042.9342.5242.92+2.51+6.21%342,66027.78%
QQQ220701P003400002022-05-16 12:03AM EDT2022-07-0142.3842.4943.060.00--328.21%
QQQ220715P003400002022-05-16 3:51PM EDT2022-07-1543.0043.1043.56+1.95+4.75%358,62126.83%
QQQ220819P003400002022-05-16 4:08PM EDT2022-08-1945.0844.6945.27+2.53+5.95%391,00626.08%
QQQ220916P003400002022-05-16 3:05PM EDT2022-09-1644.2245.9946.47+0.22+0.50%1321,67125.44%
QQQ220930P003400002022-05-16 11:49AM EDT2022-09-3046.0546.6547.23-0.31-0.67%131525.53%
QQQ221216P003400002022-05-16 3:26PM EDT2022-12-1649.6549.6750.36+1.17+2.41%623,37024.74%
QQQ221230P003400002022-05-13 3:21PM EDT2022-12-3048.1849.9950.780.00-814124.50%
QQQ230120P003400002022-05-13 3:07PM EDT2023-01-2049.2050.7151.540.00-1311,86224.35%
QQQ230317P003400002022-05-13 12:37PM EDT2023-03-1750.6052.2853.690.00-1445324.26%
QQQ230331P003400002022-05-13 2:20PM EDT2023-03-3153.2552.5454.020.00-319324.06%
QQQ230616P003400002022-05-13 10:44AM EDT2023-06-1654.4554.4055.630.00-785123.03%
QQQ231215P003400002022-05-16 1:16PM EDT2023-12-1557.6557.9259.42-1.35-2.29%52,17121.80%
QQQ240119P003400002022-05-16 3:58PM EDT2024-01-1959.5358.5060.03+0.33+0.56%144,92221.59%