Italia markets open in 6 hours 32 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:345.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003450002022-05-13 11:43AM EDT2022-05-180.010.000.010.00-571064.06%
QQQ220520C003450002022-05-16 3:57PM EDT2022-05-200.020.000.010.00-46636,50448.44%
QQQ220523C003450002022-05-16 11:35AM EDT2022-05-230.020.010.02-0.01-33.33%11,04439.06%
QQQ220525C003450002022-05-16 3:56PM EDT2022-05-250.040.020.03-0.04-50.00%742235.94%
QQQ220527C003450002022-05-16 3:40PM EDT2022-05-270.050.040.05-0.07-58.33%591,30834.57%
QQQ220531C003450002022-05-16 3:53PM EDT2022-05-310.050.050.06-0.14-73.68%183,12730.27%
QQQ220601C003450002022-05-16 3:05PM EDT2022-06-010.090.070.08-0.09-50.00%287330.37%
QQQ220603C003450002022-05-16 9:48AM EDT2022-06-030.160.100.11-0.09-36.00%1391029.93%
QQQ220610C003450002022-05-16 2:18PM EDT2022-06-100.290.240.25-0.19-39.58%439428.76%
QQQ220615C003450002022-05-16 12:01AM EDT2022-06-150.520.360.380.00--2228.25%
QQQ220617C003450002022-05-16 3:59PM EDT2022-06-170.430.420.44-0.31-41.89%16428,05628.10%
QQQ220624C003450002022-05-16 12:35PM EDT2022-06-240.670.570.59-0.30-30.93%638026.95%
QQQ220630C003450002022-05-16 4:09PM EDT2022-06-300.770.770.80-0.43-35.83%571,43626.76%
QQQ220701C003450002022-05-16 2:22PM EDT2022-07-010.970.820.85-0.33-25.38%1081326.82%
QQQ220715C003450002022-05-16 3:48PM EDT2022-07-151.311.311.35-0.57-30.32%411,17926.21%
QQQ220819C003450002022-05-16 3:49PM EDT2022-08-192.952.893.08-0.84-22.16%292,50226.34%
QQQ220916C003450002022-05-16 4:03PM EDT2022-09-164.374.364.45-1.28-22.65%151,18326.23%
QQQ220930C003450002022-05-16 3:01PM EDT2022-09-305.654.925.13-0.43-7.07%21,98426.19%
QQQ221216C003450002022-05-16 9:34AM EDT2022-12-169.348.869.11-0.67-6.69%117,25626.57%
QQQ221230C003450002022-05-16 10:41AM EDT2022-12-309.739.239.53-1.08-9.99%11,38426.28%
QQQ230120C003450002022-05-16 3:24PM EDT2023-01-2010.6910.2910.59-0.84-7.29%1014,30226.42%
QQQ230317C003450002022-05-16 1:05PM EDT2023-03-1713.1813.0013.57-0.93-6.59%323926.98%
QQQ230331C003450002022-05-06 9:38AM EDT2023-03-3115.7013.3813.970.00-11026.78%
QQQ230616C003450002022-05-16 11:03AM EDT2023-06-1616.7716.6817.19-2.22-11.69%12,48426.87%
QQQ231215C003450002022-05-13 9:57AM EDT2023-12-1524.6823.6824.330.00-221127.24%
QQQ240119C003450002022-05-16 9:55AM EDT2024-01-1925.7024.7925.45-0.51-1.95%101,81727.20%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003450002022-05-13 10:30AM EDT2022-05-1844.7346.3346.640.00-12885.94%
QQQ220520P003450002022-05-16 3:54PM EDT2022-05-2046.5246.3446.62+2.24+5.06%24724,48758.59%
QQQ220523P003450002022-05-13 10:29AM EDT2022-05-2344.7146.3446.630.00-318845.31%
QQQ220525P003450002022-05-13 9:57AM EDT2022-05-2545.8946.3446.640.00-12740.63%
QQQ220527P003450002022-05-16 3:45PM EDT2022-05-2746.8846.3546.64+2.88+6.55%133936.72%
QQQ220531P003450002022-05-16 1:37PM EDT2022-05-3144.5146.3346.69-14.27-24.28%42833.59%
QQQ220601P003450002022-05-11 3:06PM EDT2022-06-0151.8446.3446.690.00-1732.57%
QQQ220603P003450002022-05-16 9:41AM EDT2022-06-0345.0246.3846.68-1.47-3.16%15030.37%
QQQ220610P003450002022-05-13 10:35AM EDT2022-06-1044.5746.4746.770.00-12028.03%
QQQ220617P003450002022-05-16 3:55PM EDT2022-06-1746.9246.5946.89+3.04+6.93%1847,55726.71%
QQQ220621P003450002022-05-16 3:55PM EDT2022-06-2147.3245.2349.17+1.26+2.74%1540.64%
QQQ220624P003450002022-05-13 10:02AM EDT2022-06-2446.4246.9847.430.00-12729.31%
QQQ220630P003450002022-05-16 3:35PM EDT2022-06-3047.3547.1847.58+1.94+4.27%71,24828.30%
QQQ220701P003450002022-05-16 2:21PM EDT2022-07-0145.2647.1247.70-0.36-0.79%8728.74%
QQQ220715P003450002022-05-16 12:06PM EDT2022-07-1546.4747.6148.05-0.73-1.55%543826.90%
QQQ220819P003450002022-05-16 2:37PM EDT2022-08-1946.4748.8649.45+0.32+0.69%322025.83%
QQQ220916P003450002022-05-13 10:52AM EDT2022-09-1649.4349.9750.430.00-222,28125.00%
QQQ220930P003450002022-05-13 11:19AM EDT2022-09-3050.4150.5451.100.00-156625.06%
QQQ221216P003450002022-05-16 3:21PM EDT2022-12-1653.1053.2753.93+2.20+4.32%4125,63824.25%
QQQ221230P003450002022-05-11 1:55PM EDT2022-12-3058.1853.5454.320.00-616524.01%
QQQ230120P003450002022-05-12 2:03PM EDT2023-01-2064.4154.2155.050.00-34,29323.90%
QQQ230317P003450002022-05-13 1:57PM EDT2023-03-1755.8255.6557.090.00-116623.83%
QQQ230331P003450002022-05-09 12:15PM EDT2023-03-3155.3255.9257.380.00-257323.61%
QQQ230616P003450002022-05-09 2:18PM EDT2023-06-1664.8757.7158.980.00-12,60022.67%
QQQ231215P003450002022-05-16 3:12PM EDT2023-12-1560.9261.0662.60-10.22-14.37%427821.45%
QQQ240119P003450002022-05-16 3:58PM EDT2024-01-1962.6661.6163.18+1.25+2.04%1175621.23%