Italia markets open in 6 hours 49 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:344.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003440002022-05-10 3:55PM EDT2022-05-180.080.000.010.00-638662.50%
QQQ220520C003440002022-05-16 3:53PM EDT2022-05-200.010.000.01-0.01-50.00%2693,83847.66%
QQQ220523C003440002022-05-13 1:56PM EDT2022-05-230.040.010.020.00-125938.28%
QQQ220525C003440002022-05-13 3:29PM EDT2022-05-250.100.020.040.00-2123036.52%
QQQ220527C003440002022-05-16 3:12PM EDT2022-05-270.060.040.06-0.07-53.85%1721,17734.77%
QQQ220531C003440002022-05-13 12:12PM EDT2022-05-310.190.050.070.00-3011,75930.37%
QQQ220601C003440002022-05-16 9:30AM EDT2022-06-010.180.070.08-0.06-25.00%2031029.88%
QQQ220603C003440002022-05-13 3:58PM EDT2022-06-030.260.110.120.00-171729.79%
QQQ220610C003440002022-05-13 12:06PM EDT2022-06-100.550.260.270.00-1440128.66%
QQQ220615C003440002022-05-16 12:01AM EDT2022-06-150.600.390.410.00--128.17%
QQQ220617C003440002022-05-16 4:10PM EDT2022-06-170.470.460.48-0.33-41.25%1519,45928.13%
QQQ220630C003440002022-05-16 1:50PM EDT2022-06-300.960.830.85-0.37-27.82%4559626.71%
QQQ220715C003440002022-05-16 12:01PM EDT2022-07-151.621.401.44-0.46-22.12%319726.25%
QQQ220819C003440002022-05-16 10:01AM EDT2022-08-193.313.053.24-0.69-17.25%16,66326.42%
QQQ220916C003440002022-05-16 4:03PM EDT2022-09-164.574.564.65-0.74-13.94%1382026.33%
QQQ220930C003440002022-05-16 11:00AM EDT2022-09-305.225.135.34+0.30+6.10%268026.28%
QQQ221216C003440002022-05-10 1:35PM EDT2022-12-1611.559.149.390.00-12226.66%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003440002022-05-13 3:10PM EDT2022-05-1842.4445.3345.640.00-505784.57%
QQQ220520P003440002022-05-16 3:51PM EDT2022-05-2045.0845.3445.62+2.87+6.80%471,44957.62%
QQQ220523P003440002022-05-11 3:22PM EDT2022-05-2344.9345.3445.63-6.30-12.30%12944.53%
QQQ220525P003440002022-05-13 12:13PM EDT2022-05-2541.1845.3445.640.00-25639.84%
QQQ220527P003440002022-05-12 9:40AM EDT2022-05-2752.6145.3645.650.00-313936.72%
QQQ220531P003440002022-05-16 1:31PM EDT2022-05-3143.4045.3345.69-7.07-14.01%23533.06%
QQQ220601P003440002022-05-02 11:15AM EDT2022-06-0131.3145.3545.690.00-1132.03%
QQQ220603P003440002022-05-09 10:46AM EDT2022-06-0343.1445.3845.680.00-31029.83%
QQQ220610P003440002022-05-11 2:54PM EDT2022-06-1050.5645.4945.790.00-11327.95%
QQQ220617P003440002022-05-16 1:44PM EDT2022-06-1743.6945.6245.92-10.51-19.39%75,26626.69%
QQQ220630P003440002022-05-16 9:43AM EDT2022-06-3044.6546.2546.64+1.88+4.40%19048328.25%
QQQ220715P003440002022-05-12 3:13PM EDT2022-07-1559.0046.6947.140.00-221026.92%
QQQ220819P003440002022-05-16 1:01PM EDT2022-08-1948.8048.0048.59+1.67+3.54%53925.88%
QQQ220916P003440002022-05-12 3:44PM EDT2022-09-1657.2349.1649.620.00-404,48925.10%
QQQ220930P003440002022-05-16 12:39PM EDT2022-09-3050.0049.7450.32-3.16-5.94%26125.19%
QQQ221216P003440002022-05-12 9:51AM EDT2022-12-1659.9452.5553.220.00-522024.38%
QQQ230331P003440002022-05-11 1:47PM EDT2023-03-3160.5155.2256.700.00-228523.71%