Italia markets open in 8 hours 25 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
298,86 +0,42 (+0,14%)
Dopo ore: 06:35PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:349.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003490002022-05-12 10:45AM EDT2022-05-160.030.000.010.00-125996.88%
QQQ220518C003490002022-05-11 10:51AM EDT2022-05-180.030.000.010.00-848956.25%
QQQ220520C003490002022-05-16 3:30PM EDT2022-05-200.010.000.01-0.01-50.00%99,94746.09%
QQQ220523C003490002022-05-12 12:31PM EDT2022-05-230.050.010.020.00-419539.06%
QQQ220525C003490002022-05-16 10:28AM EDT2022-05-250.040.020.03-0.03-42.86%1140136.52%
QQQ220527C003490002022-05-12 12:53PM EDT2022-05-270.100.030.040.00-170434.57%
QQQ220603C003490002022-05-16 3:27PM EDT2022-06-030.080.070.08-0.07-46.67%133329.79%
QQQ220610C003490002022-05-13 11:40AM EDT2022-06-100.360.170.190.00-1328028.76%
QQQ220615C003490002022-05-16 10:01AM EDT2022-06-150.350.260.28-0.15-30.00%71228.03%
QQQ220617C003490002022-05-16 3:57PM EDT2022-06-170.310.310.33-0.29-48.33%3,24610,20227.93%
QQQ220630C003490002022-05-12 9:36AM EDT2022-06-300.590.580.610.00-2035126.54%
QQQ220715C003490002022-05-13 3:40PM EDT2022-07-151.521.011.040.00-41,12125.83%
QQQ220819C003490002022-05-16 2:37PM EDT2022-08-192.802.342.49-0.38-11.95%231,66125.84%
QQQ220930C003490002022-05-16 9:58AM EDT2022-09-304.584.144.34+0.51+12.53%31425.74%
QQQ230331C003490002022-05-10 11:55AM EDT2023-03-3113.5812.1412.740.00-10326.44%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003490002022-05-10 10:52AM EDT2022-05-1649.6448.6252.010.00-10218.56%
QQQ220518P003490002022-05-12 10:13AM EDT2022-05-1857.3650.3350.640.00-11475.00%
QQQ220520P003490002022-05-16 10:21AM EDT2022-05-2048.2450.3450.62-4.97-9.34%334256.06%
QQQ220523P003490002022-05-10 10:54AM EDT2022-05-2349.4550.3350.630.00-24445.22%
QQQ220525P003490002022-05-09 2:04PM EDT2022-05-2550.3650.3450.630.00-1640.43%
QQQ220527P003490002022-05-13 12:09PM EDT2022-05-2746.7450.3450.630.00-225236.91%
QQQ220603P003490002022-05-13 3:31PM EDT2022-06-0346.2250.3650.660.00-43730.76%
QQQ220610P003490002022-05-16 3:46PM EDT2022-06-1050.8250.4150.72+2.82+5.87%2328.13%
QQQ220617P003490002022-05-16 3:49PM EDT2022-06-1751.0450.4950.79+2.85+5.91%31,29026.37%
QQQ220630P003490002022-05-13 10:14AM EDT2022-06-3050.7150.9951.390.00-1036228.32%
QQQ220715P003490002022-05-16 10:08AM EDT2022-07-1550.8351.3151.77+1.03+2.07%159926.80%
QQQ220819P003490002022-05-11 1:29PM EDT2022-08-1956.4452.3152.910.00-25925.43%
QQQ220930P003490002022-05-12 10:17AM EDT2022-09-3061.6153.7754.330.00-246924.56%
QQQ230331P003490002022-05-16 12:09AM EDT2023-03-3157.0558.7460.170.00--823.19%