Italia markets open in 5 hours 15 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:342.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003420002022-05-16 9:30AM EDT2022-05-180.020.000.010.00-125760.94%
QQQ220520C003420002022-05-16 1:27PM EDT2022-05-200.020.010.02-0.02-50.00%148,66049.22%
QQQ220523C003420002022-05-13 10:48AM EDT2022-05-230.070.010.020.00-160337.11%
QQQ220525C003420002022-05-09 3:22PM EDT2022-05-250.140.030.040.00-155435.16%
QQQ220527C003420002022-05-16 3:47PM EDT2022-05-270.070.050.07-0.11-61.11%3268534.18%
QQQ220531C003420002022-05-16 3:52PM EDT2022-05-310.090.060.08-0.15-62.50%251,10529.79%
QQQ220601C003420002022-05-16 3:49PM EDT2022-06-010.100.090.10-0.12-54.55%1142629.69%
QQQ220603C003420002022-05-16 11:37AM EDT2022-06-030.160.130.15-0.10-38.46%327829.69%
QQQ220610C003420002022-05-16 3:20PM EDT2022-06-100.350.310.32-0.24-40.68%5229128.54%
QQQ220615C003420002022-05-16 3:07PM EDT2022-06-150.580.460.48-0.16-21.62%1128.10%
QQQ220617C003420002022-05-16 3:42PM EDT2022-06-170.560.540.56-0.38-40.43%315,97828.05%
QQQ220624C003420002022-05-16 1:20PM EDT2022-06-240.790.720.75-0.39-33.05%110027.03%
QQQ220630C003420002022-05-16 4:05PM EDT2022-06-300.990.960.99-0.60-37.74%3233626.80%
QQQ220715C003420002022-05-16 3:58PM EDT2022-07-151.571.591.64-0.74-32.03%637726.37%
QQQ220819C003420002022-05-16 10:55AM EDT2022-08-193.603.383.58-0.74-17.05%183326.60%
QQQ220916C003420002022-05-13 11:42AM EDT2022-09-166.014.985.070.00-61,07626.52%
QQQ220930C003420002022-05-16 10:45AM EDT2022-09-306.075.585.80+0.87+16.73%9610626.49%
QQQ221216C003420002022-05-13 3:34PM EDT2022-12-1611.229.739.980.00-13026.87%
QQQ230331C003420002022-05-11 2:19PM EDT2023-03-3114.1214.3714.960.00-30827.03%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003420002022-05-16 11:56AM EDT2022-05-1841.3443.3343.64+0.97+2.40%32181.64%
QQQ220520P003420002022-05-16 3:51PM EDT2022-05-2043.3043.3343.62-0.34-0.78%2711,45755.66%
QQQ220523P003420002022-05-16 12:22PM EDT2022-05-2342.6943.3343.63-5.81-11.98%113742.87%
QQQ220525P003420002022-05-12 12:58PM EDT2022-05-2551.5043.3543.650.00-12739.06%
QQQ220527P003420002022-05-16 3:14PM EDT2022-05-2742.4443.3643.65-5.92-12.24%419835.35%
QQQ220531P003420002022-05-16 3:10PM EDT2022-05-3141.7243.3443.70-2.58-5.82%54032.23%
QQQ220601P003420002022-05-04 12:20PM EDT2022-06-0127.0043.3643.700.00--1031.25%
QQQ220603P003420002022-05-13 9:55AM EDT2022-06-0343.2443.4043.700.00-11029.44%
QQQ220610P003420002022-05-12 10:40AM EDT2022-06-1050.7243.5343.840.00-11727.91%
QQQ220617P003420002022-05-16 3:07PM EDT2022-06-1741.4343.7144.00-2.64-5.99%54,62826.78%
QQQ220624P003420002022-05-16 12:05AM EDT2022-06-2446.3044.1344.580.00--2729.02%
QQQ220630P003420002022-05-13 3:07PM EDT2022-06-3042.2144.3744.760.00-1142128.10%
QQQ220715P003420002022-05-16 4:09PM EDT2022-07-1545.3044.8945.33+0.64+1.43%319526.95%
QQQ220819P003420002022-05-13 2:27PM EDT2022-08-1947.3446.3346.920.00-11526.05%
QQQ220916P003420002022-05-16 11:47AM EDT2022-09-1647.0647.5648.03-11.40-19.50%11,95625.32%
QQQ220930P003420002022-05-02 9:59AM EDT2022-09-3038.3148.1848.750.00-28925.38%
QQQ221216P003420002022-05-12 10:05AM EDT2022-12-1659.4451.1051.770.00-547124.58%
QQQ230331P003420002022-05-16 3:51PM EDT2023-03-3154.1453.8855.35+21.72+67.00%111323.90%