Italia markets open in 6 hours 14 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:346.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003460002022-05-16 11:47AM EDT2022-05-180.050.000.01-0.02-28.57%320765.63%
QQQ220520C003460002022-05-16 4:11PM EDT2022-05-200.010.010.02-0.02-66.67%7235,74351.17%
QQQ220523C003460002022-05-10 2:18PM EDT2022-05-230.160.010.020.00-331339.84%
QQQ220525C003460002022-05-13 1:51PM EDT2022-05-250.080.020.030.00-378936.72%
QQQ220527C003460002022-05-13 2:56PM EDT2022-05-270.120.040.050.00-1845735.16%
QQQ220531C003460002022-05-16 3:26PM EDT2022-05-310.060.050.06-0.08-57.14%21,23430.86%
QQQ220601C003460002022-05-16 2:32PM EDT2022-06-010.080.060.07-0.10-55.56%1129030.37%
QQQ220603C003460002022-05-16 11:38AM EDT2022-06-030.120.090.11-0.14-53.85%226230.47%
QQQ220610C003460002022-05-10 10:07AM EDT2022-06-100.800.220.230.00-641228.86%
QQQ220615C003460002022-05-16 12:01AM EDT2022-06-150.540.330.350.00--228.27%
QQQ220617C003460002022-05-16 3:28PM EDT2022-06-170.420.390.41-0.22-34.38%224,74528.17%
QQQ220630C003460002022-05-16 12:05PM EDT2022-06-300.860.720.74-0.39-31.20%141226.71%
QQQ220715C003460002022-05-13 3:27PM EDT2022-07-151.861.221.260.00-541,35426.14%
QQQ220819C003460002022-05-13 10:37AM EDT2022-08-193.512.752.930.00-21,43926.26%
QQQ220916C003460002022-05-13 11:30AM EDT2022-09-165.104.174.250.00-176026.12%
QQQ220930C003460002022-05-16 3:57PM EDT2022-09-304.704.724.92-10.82-69.72%24426.09%
QQQ221216C003460002022-05-16 10:16AM EDT2022-12-169.568.588.83+0.33+3.58%185526.47%
QQQ230331C003460002022-05-10 1:18PM EDT2023-03-3114.5513.0713.660.00-1426.71%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003460002022-05-16 1:01PM EDT2022-05-1847.8447.3447.64-9.44-16.48%23087.50%
QQQ220520P003460002022-05-16 1:37PM EDT2022-05-2045.6147.3447.63-0.57-1.23%246660.94%
QQQ220523P003460002022-05-11 9:39AM EDT2022-05-2356.0347.3447.640.00-27046.88%
QQQ220525P003460002022-05-12 3:59PM EDT2022-05-2554.8647.3447.650.00-23341.99%
QQQ220527P003460002022-05-11 3:45PM EDT2022-05-2753.8847.3547.640.00-816737.40%
QQQ220531P003460002022-05-13 10:22AM EDT2022-05-3145.8147.3347.680.00-13933.79%
QQQ220601P003460002022-05-02 12:35PM EDT2022-06-0132.9647.3447.680.00-3332.72%
QQQ220603P003460002022-05-13 10:14AM EDT2022-06-0346.8547.3747.680.00-51630.86%
QQQ220610P003460002022-05-04 2:17PM EDT2022-06-1029.6047.4547.760.00--128.27%
QQQ220615P003460002022-05-16 12:01AM EDT2022-06-1546.1545.7549.630.00--142.15%
QQQ220617P003460002022-05-16 2:43PM EDT2022-06-1744.2047.5647.86-12.47-22.00%122,65926.71%
QQQ220630P003460002022-05-13 12:15PM EDT2022-06-3044.6248.1448.530.00-730528.39%
QQQ220715P003460002022-05-11 1:45PM EDT2022-07-1553.8948.5248.970.00-120626.91%
QQQ220819P003460002022-05-10 11:12AM EDT2022-08-1955.6349.7150.290.00-11725.71%
QQQ220916P003460002022-05-13 3:53PM EDT2022-09-1649.8650.7851.240.00-870024.88%
QQQ220930P003460002022-05-11 10:52AM EDT2022-09-3050.7651.3051.900.00-112724.96%
QQQ221216P003460002022-05-10 1:34PM EDT2022-12-1652.8354.0054.680.00-1824.16%
QQQ230331P003460002022-04-26 2:35PM EDT2023-03-3144.9356.6058.090.00-1123.54%