Italia markets open in 6 hours 28 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
306,17+7,73 (+2,59%)
Alla chiusura: 04:00PM EDT
306,22 +0,05 (+0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:348.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003480002022-05-17 9:38AM EDT2022-05-180.010.000.00-0.01-50.00%1127250.00%
QQQ220520C003480002022-05-17 3:56PM EDT2022-05-200.010.000.020.00-124,20350.00%
QQQ220523C003480002022-05-16 3:46PM EDT2022-05-230.010.000.020.00-2921637.89%
QQQ220525C003480002022-05-13 1:58PM EDT2022-05-250.070.020.030.00-625034.18%
QQQ220527C003480002022-05-17 2:30PM EDT2022-05-270.030.030.04-0.03-50.00%41,09931.64%
QQQ220531C003480002022-05-13 10:50AM EDT2022-05-310.140.040.050.00-579627.44%
QQQ220601C003480002022-05-10 1:51PM EDT2022-06-010.360.060.070.00-640727.64%
QQQ220603C003480002022-05-17 10:27AM EDT2022-06-030.100.090.10-0.10-50.00%453927.25%
QQQ220610C003480002022-05-17 3:08PM EDT2022-06-100.250.220.24-0.03-10.71%1045726.22%
QQQ220615C003480002022-05-16 12:01AM EDT2022-06-150.560.350.370.00--1525.76%
QQQ220617C003480002022-05-17 3:15PM EDT2022-06-170.430.420.44+0.10+30.30%658,04425.73%
QQQ220630C003480002022-05-17 2:20PM EDT2022-06-300.650.790.82-0.08-10.96%632024.61%
QQQ220715C003480002022-05-17 3:11PM EDT2022-07-151.381.421.47+0.19+15.97%702,19524.53%
QQQ220819C003480002022-05-13 1:31PM EDT2022-08-193.273.203.350.00-118024.91%
QQQ220916C003480002022-05-17 9:47AM EDT2022-09-164.834.854.94+0.63+15.00%21,28925.17%
QQQ220930C003480002022-05-02 11:26AM EDT2022-09-309.925.505.680.00-13,01925.18%
QQQ221216C003480002022-05-13 11:38AM EDT2022-12-168.779.8310.120.00-26125.98%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003480002022-05-16 10:48AM EDT2022-05-1849.2941.5441.880.00-361102.73%
QQQ220520P003480002022-05-17 2:40PM EDT2022-05-2044.1941.5441.87-5.28-10.67%131,53057.81%
QQQ220523P003480002022-05-12 11:21AM EDT2022-05-2354.4941.5341.890.00-21542.97%
QQQ220525P003480002022-05-17 11:10AM EDT2022-05-2546.1441.5441.89-1.84-3.83%2637.11%
QQQ220527P003480002022-05-11 12:58PM EDT2022-05-2752.4741.5441.890.00-317733.20%
QQQ220531P003480002022-05-12 9:52AM EDT2022-05-3159.8141.5341.920.00-21529.69%
QQQ220601P003480002022-05-17 3:47PM EDT2022-06-0142.6241.5341.92-7.38-14.76%1428.61%
QQQ220603P003480002022-05-12 2:24PM EDT2022-06-0361.7341.5741.920.00-1726.95%
QQQ220610P003480002022-05-16 12:00AM EDT2022-06-1049.5041.6642.000.00--424.85%
QQQ220617P003480002022-05-16 3:54PM EDT2022-06-1749.9041.7942.140.00-24,13424.17%
QQQ220630P003480002022-05-12 11:01AM EDT2022-06-3055.4442.5242.880.00-238826.11%
QQQ220715P003480002022-05-17 12:13PM EDT2022-07-1546.0543.0443.41-5.01-9.81%9544325.04%
QQQ220819P003480002022-05-16 9:46AM EDT2022-08-1952.3144.5044.870.00-15224.13%
QQQ220916P003480002022-05-17 9:52AM EDT2022-09-1648.0645.6146.14-13.60-22.06%11,84523.93%
QQQ220930P003480002022-05-11 1:59PM EDT2022-09-3062.8046.2646.910.00-422624.12%
QQQ221216P003480002022-05-12 10:10AM EDT2022-12-1662.4449.3750.130.00-227723.69%