Italia markets open in 5 hours 57 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:350.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003500002022-05-16 10:38AM EDT2022-05-180.020.000.01+0.01+100.00%31,09670.31%
QQQ220520C003500002022-05-16 3:37PM EDT2022-05-200.010.000.010.00-29554,05650.00%
QQQ220523C003500002022-05-13 2:28PM EDT2022-05-230.020.010.020.00-31,61242.58%
QQQ220525C003500002022-05-16 12:31PM EDT2022-05-250.030.010.03-0.04-57.14%146339.06%
QQQ220527C003500002022-05-16 1:11PM EDT2022-05-270.030.030.04-0.05-62.50%422,25836.52%
QQQ220531C003500002022-05-16 2:40PM EDT2022-05-310.050.040.05-0.05-50.00%792,96332.23%
QQQ220601C003500002022-05-16 3:43PM EDT2022-06-010.040.040.06-0.08-66.67%21,84431.84%
QQQ220603C003500002022-05-16 3:59PM EDT2022-06-030.080.070.08-0.10-55.56%3285931.06%
QQQ220610C003500002022-05-16 1:43PM EDT2022-06-100.180.160.17-0.14-43.75%1,83031229.30%
QQQ220615C003500002022-05-16 1:29PM EDT2022-06-150.280.240.26-0.17-37.78%9322928.57%
QQQ220617C003500002022-05-16 3:58PM EDT2022-06-170.280.290.31-0.25-47.17%3,91767,15928.49%
QQQ220621C003500002022-05-16 10:53AM EDT2022-06-210.390.310.33-0.15-27.78%5127.15%
QQQ220624C003500002022-05-16 4:00PM EDT2022-06-240.390.400.42-0.31-44.29%6442627.22%
QQQ220630C003500002022-05-16 1:50PM EDT2022-06-300.640.550.57-0.23-26.44%4,0792,37726.86%
QQQ220701C003500002022-05-16 3:09PM EDT2022-07-010.690.580.61-0.22-24.18%11326.91%
QQQ220715C003500002022-05-16 3:59PM EDT2022-07-150.920.940.98-0.47-33.81%1,82517,52226.05%
QQQ220819C003500002022-05-16 3:49PM EDT2022-08-192.272.222.38-0.62-21.45%541,11425.95%
QQQ220916C003500002022-05-16 4:02PM EDT2022-09-163.503.483.55-0.71-16.86%8521,64725.78%
QQQ220930C003500002022-05-16 3:46PM EDT2022-09-304.103.974.16-0.36-8.07%1815,55525.75%
QQQ221216C003500002022-05-16 3:48PM EDT2022-12-167.607.537.78-1.20-13.64%6415,65026.10%
QQQ221230C003500002022-05-16 11:26AM EDT2022-12-308.017.908.19-1.21-13.12%591,61225.84%
QQQ230120C003500002022-05-16 3:20PM EDT2023-01-209.388.899.19-0.75-7.40%20316,32725.98%
QQQ230317C003500002022-05-16 2:37PM EDT2023-03-1712.6111.4812.05-0.39-3.00%1493826.59%
QQQ230331C003500002022-05-13 1:25PM EDT2023-03-3113.4011.8512.440.00-15226.40%
QQQ230616C003500002022-05-16 12:24PM EDT2023-06-1615.6015.0415.55-1.36-8.02%311,01926.51%
QQQ231215C003500002022-05-16 12:41PM EDT2023-12-1522.4221.9022.54-0.54-2.35%171,60226.93%
QQQ240119C003500002022-05-16 2:37PM EDT2024-01-1924.7523.0023.64-0.05-0.20%162,20126.89%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003500002022-05-12 10:21AM EDT2022-05-1851.3451.3451.640.00-22693.36%
QQQ220520P003500002022-05-16 3:53PM EDT2022-05-2051.4751.3351.62+2.97+6.12%42432,90263.67%
QQQ220523P003500002022-05-13 11:53AM EDT2022-05-2348.9551.3351.63+0.12+0.25%12949.02%
QQQ220525P003500002022-05-12 9:33AM EDT2022-05-2563.4251.3351.630.00-13643.36%
QQQ220527P003500002022-05-16 10:20AM EDT2022-05-2749.0451.3451.64-0.55-1.11%245939.84%
QQQ220531P003500002022-05-16 2:54PM EDT2022-05-3148.7651.3251.68-15.03-23.56%23036.04%
QQQ220601P003500002022-05-12 11:35AM EDT2022-06-0158.1951.3351.670.00-2834.47%
QQQ220603P003500002022-05-16 3:43PM EDT2022-06-0351.6551.3651.66+2.03+4.09%12232.13%
QQQ220610P003500002022-05-13 1:58PM EDT2022-06-1050.2751.4051.700.00-91628.57%
QQQ220615P003500002022-05-16 3:54PM EDT2022-06-1551.8250.4552.68-12.12-18.96%2238.01%
QQQ220617P003500002022-05-16 3:56PM EDT2022-06-1751.9951.4651.77+2.91+5.93%12,81054,01126.81%
QQQ220621P003500002022-05-16 12:04AM EDT2022-06-2149.3850.8852.860.00--135.95%
QQQ220624P003500002022-05-16 9:36AM EDT2022-06-2452.0851.8352.25+1.16+2.28%11230.01%
QQQ220630P003500002022-05-16 3:52PM EDT2022-06-3052.0051.9652.36+2.18+4.38%72,56328.81%
QQQ220701P003500002022-05-16 12:03AM EDT2022-07-0148.5151.9352.470.00--229.30%
QQQ220715P003500002022-05-16 2:25PM EDT2022-07-1549.8752.2552.71+0.14+0.28%71,80627.06%
QQQ220819P003500002022-05-16 3:55PM EDT2022-08-1953.7253.2153.80+2.95+5.81%534825.54%
QQQ220916P003500002022-05-16 3:56PM EDT2022-09-1654.8854.1254.59+2.99+5.76%854,28824.54%
QQQ220930P003500002022-05-16 11:49AM EDT2022-09-3053.9554.6055.17+1.20+2.27%51,09824.59%
QQQ221216P003500002022-05-16 12:45PM EDT2022-12-1657.5057.0057.67+0.75+1.32%5713,43423.72%
QQQ221230P003500002022-05-16 3:49PM EDT2022-12-3057.8557.2458.03+2.46+4.44%829923.50%
QQQ230120P003500002022-05-16 3:38PM EDT2023-01-2058.0957.8958.70+2.40+4.31%1817,47623.39%
QQQ230317P003500002022-05-16 10:25AM EDT2023-03-1757.9459.2560.69-2.01-3.35%21,16523.44%
QQQ230331P003500002022-05-10 9:39AM EDT2023-03-3157.0059.4460.900.00-43523.15%
QQQ230616P003500002022-05-16 3:23PM EDT2023-06-1661.3461.1362.43-0.66-1.06%15,67022.26%
QQQ231215P003500002022-05-16 9:43AM EDT2023-12-1565.5864.3665.93+1.08+1.67%35,01521.11%
QQQ240119P003500002022-05-16 4:03PM EDT2024-01-1965.8064.8966.46+1.63+2.54%3384,58620.88%