Italia markets open in 5 hours 59 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
306,17+7,73 (+2,59%)
Alla chiusura: 04:00PM EDT
306,22 +0,05 (+0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:343.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003430002022-05-17 12:30PM EDT2022-05-180.010.000.010.00-130671.88%
QQQ220520C003430002022-05-17 4:14PM EDT2022-05-200.010.000.010.00-1735,79244.53%
QQQ220523C003430002022-05-17 2:50PM EDT2022-05-230.020.010.02-0.05-71.43%526733.99%
QQQ220525C003430002022-05-10 10:05AM EDT2022-05-250.120.030.040.00-1138531.84%
QQQ220527C003430002022-05-17 12:30PM EDT2022-05-270.050.050.06-0.11-68.75%1264329.88%
QQQ220603C003430002022-05-13 1:14PM EDT2022-06-030.320.140.160.00-735126.42%
QQQ220610C003430002022-05-16 2:39PM EDT2022-06-100.380.360.380.00-210625.86%
QQQ220617C003430002022-05-17 3:54PM EDT2022-06-170.640.660.68+0.10+18.52%961,09525.66%
QQQ220624C003430002022-05-17 1:01PM EDT2022-06-240.760.870.89-0.44-36.67%13724.66%
QQQ220630C003430002022-05-17 2:36PM EDT2022-06-300.961.171.20-0.09-8.57%9023624.70%
QQQ220715C003430002022-05-17 3:45PM EDT2022-07-151.932.012.05+0.46+31.29%281,04324.80%
QQQ220819C003430002022-05-17 11:34AM EDT2022-08-193.894.164.34+0.49+14.41%12,19625.40%
QQQ220930C003430002022-05-12 3:52PM EDT2022-09-304.646.736.980.00-52525.73%
QQQ230331C003430002022-05-16 3:25PM EDT2023-03-3114.8316.6117.260.00-1226.90%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003430002022-05-17 9:31AM EDT2022-05-1838.8736.5336.88-15.80-28.90%101392.58%
QQQ220520P003430002022-05-17 4:14PM EDT2022-05-2036.7636.5436.89-7.99-17.85%451,02354.69%
QQQ220523P003430002022-05-17 12:05PM EDT2022-05-2339.3936.5436.89-4.10-9.43%111938.67%
QQQ220525P003430002022-05-17 11:29AM EDT2022-05-2539.9236.5436.90-0.41-1.02%37134.18%
QQQ220527P003430002022-05-16 12:44PM EDT2022-05-2744.6736.5636.920.00-347831.64%
QQQ220603P003430002022-05-17 10:30AM EDT2022-06-0340.6736.6236.96-4.31-9.58%22925.64%
QQQ220610P003430002022-05-17 12:06PM EDT2022-06-1039.5536.7837.14-2.74-6.48%1224.90%
QQQ220617P003430002022-05-17 3:49PM EDT2022-06-1738.0437.0937.37-7.72-16.87%45,06424.44%
QQQ220624P003430002022-05-17 3:01PM EDT2022-06-2438.5637.6438.01-8.64-18.31%11726.48%
QQQ220630P003430002022-05-17 10:29AM EDT2022-06-3041.5037.9038.25-4.56-9.90%193425.86%
QQQ220715P003430002022-05-10 2:55PM EDT2022-07-1553.4638.6238.970.00-153125.15%
QQQ220819P003430002022-05-17 9:52AM EDT2022-08-1943.0840.2840.94-1.50-3.36%14324.90%
QQQ220930P003430002022-04-22 12:05PM EDT2022-09-3030.9342.5143.190.00-562924.72%
QQQ230331P003430002022-05-16 12:09AM EDT2023-03-3162.1149.0950.670.00--2223.72%