Italia markets open in 5 hours 38 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:341.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003410002022-05-13 1:26PM EDT2022-05-180.020.000.010.00-728059.38%
QQQ220520C003410002022-05-16 3:57PM EDT2022-05-200.020.010.02-0.02-50.00%64,24148.05%
QQQ220523C003410002022-05-10 1:35PM EDT2022-05-230.220.010.020.00-3025236.33%
QQQ220525C003410002022-05-13 4:01PM EDT2022-05-250.130.030.040.00-116934.57%
QQQ220527C003410002022-05-16 3:44PM EDT2022-05-270.070.060.07-0.13-65.00%3262933.59%
QQQ220603C003410002022-05-16 3:49PM EDT2022-06-030.150.140.16-0.24-61.54%215729.44%
QQQ220610C003410002022-05-16 2:22PM EDT2022-06-100.430.340.35-0.26-37.68%111628.49%
QQQ220617C003410002022-05-16 3:52PM EDT2022-06-170.600.590.61-0.48-44.44%471,79128.08%
QQQ220624C003410002022-05-16 2:21PM EDT2022-06-240.950.780.81-0.30-24.00%2927.04%
QQQ220630C003410002022-05-16 3:57PM EDT2022-06-300.991.031.06-0.63-38.89%3837726.80%
QQQ220715C003410002022-05-16 9:53AM EDT2022-07-152.071.701.75-0.37-15.16%123926.43%
QQQ220819C003410002022-05-16 12:30PM EDT2022-08-193.863.563.77-0.67-14.79%623026.71%
QQQ220930C003410002022-04-28 10:19AM EDT2022-09-3015.015.826.040.00-13126.59%
QQQ230331C003410002022-04-19 10:52AM EDT2023-03-3139.1514.7015.300.00--227.11%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003410002022-05-12 4:00PM EDT2022-05-1849.8542.3342.640.00-63580.08%
QQQ220520P003410002022-05-16 3:45PM EDT2022-05-2042.7542.3342.62+4.15+10.75%313,36954.49%
QQQ220523P003410002022-05-12 11:21AM EDT2022-05-2347.5042.3342.630.00-25142.09%
QQQ220525P003410002022-05-11 2:11PM EDT2022-05-2547.8942.3542.660.00-12038.97%
QQQ220527P003410002022-05-16 1:40PM EDT2022-05-2740.3042.3742.66-13.73-25.41%233935.25%
QQQ220603P003410002022-05-03 11:07AM EDT2022-06-0324.8242.4142.710.00-1829.20%
QQQ220610P003410002022-05-11 3:46PM EDT2022-06-1049.6842.5642.850.00-1027.59%
QQQ220617P003410002022-05-16 4:13PM EDT2022-06-1742.8142.7543.04-7.60-15.08%252,45626.76%
QQQ220624P003410002022-05-16 11:36AM EDT2022-06-2444.3643.2343.65+2.01+4.75%1129.00%
QQQ220630P003410002022-05-12 10:26AM EDT2022-06-3049.4443.4443.840.00-31,13628.10%
QQQ220715P003410002022-05-16 9:30AM EDT2022-07-1542.9143.9944.44+0.46+1.08%108126.99%
QQQ220819P003410002022-05-13 2:27PM EDT2022-08-1946.5645.5046.080.00-25426.11%
QQQ220930P003410002022-05-02 12:35PM EDT2022-09-3038.2747.4147.990.00-115125.50%