Italia markets open in 1 hour 49 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
437,60+1,05 (+0,24%)
Alla chiusura: 04:00PM EST
437,29 -0,31 (-0,07%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:345.00
Opzioni d'acquistoper28 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240301C003450002024-02-22 3:41PM EST2024-03-0194.340.000.000.00-100.00%
QQQ240308C003450002024-02-22 3:41PM EST2024-03-0894.720.000.000.00-600.00%
QQQ240315C003450002024-02-26 3:58PM EST2024-03-1592.850.000.000.00-100.00%
QQQ240328C003450002024-02-23 3:32PM EST2024-03-2892.900.000.000.00-100.00%
QQQ240419C003450002024-02-20 1:06PM EST2024-04-1982.760.000.000.00-200.00%
QQQ240517C003450002024-02-21 3:11PM EST2024-05-1782.330.000.000.00-600.00%
QQQ240621C003450002024-02-21 2:53PM EST2024-06-2184.940.000.000.00-1000.00%
QQQ240628C003450002023-12-19 1:28PM EST2024-06-2876.440.000.000.00-2430.00%
QQQ240920C003450002024-02-23 1:52PM EST2024-09-20105.340.000.000.00-100.00%
QQQ240930C003450002023-11-20 11:28AM EST2024-09-3067.2083.6784.090.00-140.00%
QQQ241220C003450002024-02-23 11:53AM EST2024-12-20110.430.000.000.00-100.00%
QQQ241231C003450002024-02-02 3:45PM EST2024-12-31104.480.000.000.00-800.00%
QQQ250117C003450002023-12-26 2:44PM EST2025-01-1790.680.000.000.00-41,2540.00%
QQQ250620C003450002023-12-22 9:31AM EST2025-06-2097.940.000.000.00-11310.00%
QQQ251219C003450002023-12-13 11:54AM EST2025-12-1998.700.000.000.00-1130.00%
QQQ260116C003450002023-12-22 9:37AM EST2026-01-16105.000.000.000.00-1520.00%
QQQ260618C003450002023-12-26 12:43PM EST2026-06-18114.410.000.000.00-180.00%
Opzioni Putper28 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240228P003450002024-02-21 11:46AM EST2024-02-280.020.000.000.00--050.00%
QQQ240301P003450002024-02-23 3:17PM EST2024-03-010.010.000.000.00-212050.00%
QQQ240308P003450002024-02-27 10:48AM EST2024-03-080.020.000.000.00-13025.00%
QQQ240315P003450002024-02-26 3:26PM EST2024-03-150.060.000.000.00-23025.00%
QQQ240322P003450002024-02-27 11:09AM EST2024-03-220.090.000.000.00-34025.00%
QQQ240328P003450002024-02-27 2:32PM EST2024-03-280.120.000.000.00-4012.50%
QQQ240405P003450002024-02-27 10:08AM EST2024-04-050.180.160.170.00-5432.67%
QQQ240419P003450002024-02-27 3:23PM EST2024-04-190.280.000.000.00-3012.50%
QQQ240517P003450002024-02-27 2:57PM EST2024-05-170.630.000.000.00-40012.50%
QQQ240621P003450002024-02-27 3:30PM EST2024-06-211.170.000.000.00-706.25%
QQQ240628P003450002023-12-20 11:55AM EST2024-06-284.450.000.000.00-101246.25%
QQQ240719P003450002024-02-23 9:45AM EST2024-07-191.860.000.000.00-106.25%
QQQ240920P003450002024-02-27 9:40AM EST2024-09-203.120.000.000.00-5506.25%
QQQ240930P003450002023-12-20 1:34PM EST2024-09-307.330.000.000.00-142606.25%
QQQ241018P003450002024-02-26 2:21PM EST2024-10-183.750.000.000.00-10106.25%
QQQ241115P003450002024-02-08 10:10AM EST2024-11-155.120.000.000.00-106.25%
QQQ241220P003450002024-02-26 3:14PM EST2024-12-205.300.000.000.00-106.25%
QQQ241231P003450002024-02-22 12:58PM EST2024-12-315.800.000.000.00-506.25%
QQQ250117P003450002023-12-26 2:32PM EST2025-01-1710.500.000.000.00-248976.25%
QQQ250620P003450002023-12-26 3:25PM EST2025-06-2014.000.000.000.00-11283.13%
QQQ251219P003450002023-12-26 1:34PM EST2025-12-1917.880.000.000.00-31463.13%
QQQ260116P003450002023-12-15 3:06PM EST2026-01-1619.000.000.000.00-10233.13%
QQQ260618P003450002023-12-14 12:57PM EST2026-06-1821.500.000.000.00-1243.13%