Italia markets close in 1 hour 57 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
361,21+3,20 (+0,89%)
Al 09:33AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:345.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929C003450002023-09-28 3:58PM EDT2023-09-2913.360.000.000.00-7251,4580.00%
QQQ231002C003450002023-09-28 11:34AM EDT2023-10-0213.340.000.000.00-47610.00%
QQQ231003C003450002023-09-28 9:44AM EDT2023-10-039.800.000.000.00-1001500.00%
QQQ231004C003450002023-09-28 12:55PM EDT2023-10-0414.550.000.000.00-211250.00%
QQQ231005C003450002023-09-28 3:30PM EDT2023-10-0515.050.000.000.00-98940.00%
QQQ231006C003450002023-09-28 3:57PM EDT2023-10-0614.700.000.000.00-801590.00%
QQQ231009C003450002023-09-28 3:44PM EDT2023-10-0914.6914.6415.00+14.69-6900.00%
QQQ231010C003450002023-09-27 2:41PM EDT2023-10-1012.660.000.000.00-550.00%
QQQ231012C003450002023-09-28 3:58PM EDT2023-10-1215.6315.4815.84+15.63-1-0.00%
QQQ231013C003450002023-09-28 4:14PM EDT2023-10-1315.890.000.000.00-966200.00%
QQQ231020C003450002023-09-28 3:51PM EDT2023-10-2016.800.000.000.00-762,3210.00%
QQQ231027C003450002023-09-28 2:09PM EDT2023-10-2717.990.000.000.00-43310.00%
QQQ231103C003450002023-09-28 10:17AM EDT2023-11-0317.150.000.000.00-41990.00%
QQQ231117C003450002023-09-28 3:25PM EDT2023-11-1721.860.000.000.00-291,4390.00%
QQQ231215C003450002023-09-28 3:18PM EDT2023-12-1525.360.000.000.00-3213,5400.00%
QQQ231229C003450002023-09-28 3:08PM EDT2023-12-2925.700.000.000.00-833730.00%
QQQ240119C003450002023-09-28 2:32PM EDT2024-01-1928.240.000.000.00-254,3290.00%
QQQ240315C003450002023-09-28 12:55PM EDT2024-03-1534.560.000.000.00-19790.00%
QQQ240328C003450002023-09-21 3:38PM EDT2024-03-2835.580.000.000.00-1360.00%
QQQ240621C003450002023-09-26 11:28AM EDT2024-06-2140.400.000.000.00-19480.00%
QQQ240628C003450002023-09-22 3:32PM EDT2024-06-2843.700.000.000.00-1170.00%
QQQ240920C003450002023-09-26 3:39PM EDT2024-09-2046.280.000.000.00-1540.00%
QQQ241220C003450002023-09-27 12:28PM EDT2024-12-2052.000.000.000.00-53,7370.00%
QQQ250117C003450002023-09-28 11:39AM EDT2025-01-1756.300.000.000.00-11,2400.00%
QQQ250620C003450002023-09-26 2:50PM EDT2025-06-2062.370.000.000.00-11290.00%
QQQ251219C003450002023-09-27 2:04PM EDT2025-12-1971.530.000.000.00-2130.00%
QQQ260116C003450002023-09-27 11:42AM EDT2026-01-1671.840.000.000.00-2120.00%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929P003450002023-09-28 4:12PM EDT2023-09-290.070.000.000.00-8,05016,25725.00%
QQQ231002P003450002023-09-28 3:59PM EDT2023-10-020.210.000.000.00-7641,12512.50%
QQQ231003P003450002023-09-28 3:58PM EDT2023-10-030.360.000.000.00-5615926.25%
QQQ231004P003450002023-09-28 3:05PM EDT2023-10-040.610.000.000.00-6687366.25%
QQQ231005P003450002023-09-28 3:32PM EDT2023-10-050.660.000.000.00-2263646.25%
QQQ231006P003450002023-09-28 4:11PM EDT2023-10-060.890.000.000.00-2,8734,8716.25%
QQQ231009P003450002023-09-28 3:45PM EDT2023-10-091.160.000.000.00-85896.25%
QQQ231010P003450002023-09-28 4:13PM EDT2023-10-101.310.000.000.00-37336.25%
QQQ231011P003450002023-09-28 2:53PM EDT2023-10-111.791.481.50+1.79-27-25.24%
QQQ231012P003450002023-09-28 3:59PM EDT2023-10-121.751.691.71+1.75-9-25.51%
QQQ231013P003450002023-09-28 3:59PM EDT2023-10-131.900.000.000.00-2,7274,1726.25%
QQQ231020P003450002023-09-28 4:03PM EDT2023-10-202.770.000.000.00-2,56234,3213.13%
QQQ231027P003450002023-09-28 4:14PM EDT2023-10-273.540.000.000.00-1601,6153.13%
QQQ231103P003450002023-09-28 3:52PM EDT2023-11-034.340.000.000.00-2761,4273.13%
QQQ231110P003450002023-09-28 3:07PM EDT2023-11-105.014.884.93+5.01-11-23.22%
QQQ231117P003450002023-09-28 4:09PM EDT2023-11-175.550.000.000.00-3,48118,0193.13%
QQQ231215P003450002023-09-28 3:33PM EDT2023-12-157.550.000.000.00-24149,4981.56%
QQQ231229P003450002023-09-28 2:35PM EDT2023-12-298.970.000.000.00-41,3171.56%
QQQ240119P003450002023-09-28 3:57PM EDT2024-01-199.940.000.000.00-58724,4881.56%
QQQ240315P003450002023-09-28 2:34PM EDT2024-03-1513.260.000.000.00-207222,3291.56%
QQQ240328P003450002023-09-28 9:30AM EDT2024-03-2815.230.000.000.00-13831.56%
QQQ240621P003450002023-09-28 10:53AM EDT2024-06-2118.230.000.000.00-311,1291.56%
QQQ240628P003450002023-09-28 10:52AM EDT2024-06-2818.450.000.000.00-1561.56%
QQQ240920P003450002023-09-27 4:01PM EDT2024-09-2021.620.000.000.00-21,0910.78%
QQQ241220P003450002023-09-28 11:48AM EDT2024-12-2023.290.000.000.00-13,3380.78%
QQQ250117P003450002023-09-26 2:05PM EDT2025-01-1725.100.000.000.00-22440.78%
QQQ250620P003450002023-09-27 2:20PM EDT2025-06-2029.770.000.000.00-1960.78%
QQQ251219P003450002023-09-26 2:52PM EDT2025-12-1932.130.000.000.00-801230.78%
QQQ260116P003450002023-09-22 2:13PM EDT2026-01-1631.000.000.000.00-1130.78%