Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
454,91+3,15 (+0,70%)
Alla chiusura: 04:00PM EDT
454,57 -0,34 (-0,07%)
Dopo ore: 05:54PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:350.00
Opzioni d'acquistoper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240524C003500002024-05-20 3:46PM EDT2024-05-24105.07104.45104.87+1.26+1.21%280.00%
QQQ240531C003500002024-05-20 3:46PM EDT2024-05-31105.37104.80105.12+3.05+2.98%13054.49%
QQQ240607C003500002024-05-20 3:45PM EDT2024-06-07105.73105.19105.53+2.91+2.83%1457.57%
QQQ240621C003500002024-05-20 2:28PM EDT2024-06-21106.50106.06106.38+3.35+3.25%1121852.86%
QQQ240628C003500002024-03-01 2:41PM EDT2024-06-28102.1699.1199.650.00-10160.00%
QQQ240719C003500002024-05-20 11:33AM EDT2024-07-19107.53106.96107.29+2.38+2.26%119944.29%
QQQ240816C003500002024-05-15 11:21AM EDT2024-08-16105.22108.71109.020.00-1142.15%
QQQ240920C003500002024-05-17 3:52PM EDT2024-09-20108.49110.95111.260.00-17940.58%
QQQ240930C003500002023-12-15 2:36PM EDT2024-09-3074.960.000.000.00-2160.00%
QQQ241018C003500002024-05-16 10:30AM EDT2024-10-18111.61112.06112.350.00-14438.57%
QQQ241115C003500002024-05-20 1:53PM EDT2024-11-15114.22114.09114.37+2.32+2.07%221338.47%
QQQ241220C003500002024-05-20 2:58PM EDT2024-12-20116.87116.45116.80+4.07+3.61%224838.30%
QQQ241231C003500002024-05-20 1:57PM EDT2024-12-31116.67116.56116.93+1.55+1.35%3030937.51%
QQQ250117C003500002023-12-26 1:51PM EDT2025-01-1786.800.000.000.00-13,2040.00%
QQQ250321C003500002024-05-15 12:45PM EDT2025-03-21118.80121.69122.240.00-21837.41%
QQQ250331C003500002024-05-17 10:17AM EDT2025-03-31119.45121.77122.390.00-1936.95%
QQQ250620C003500002023-12-21 12:36PM EDT2025-06-2092.000.000.000.00-13060.00%
QQQ251219C003500002023-12-21 1:31PM EDT2025-12-1998.990.000.000.00-55070.00%
QQQ260116C003500002023-12-21 10:41AM EDT2026-01-16102.270.000.000.00-11110.00%
QQQ260618C003500002023-12-26 11:18AM EDT2026-06-18110.430.000.000.00-270.00%
Opzioni di venditaper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240524P003500002024-05-20 9:38AM EDT2024-05-240.010.000.01-0.01-50.00%20840068.75%
QQQ240531P003500002024-05-20 4:02PM EDT2024-05-310.010.010.02-0.02-66.67%12253950.00%
QQQ240607P003500002024-05-20 10:26AM EDT2024-06-070.030.020.04-0.02-40.00%323,54242.38%
QQQ240614P003500002024-05-20 3:47PM EDT2024-06-140.070.050.08-0.03-30.00%1,9423739.06%
QQQ240621P003500002024-05-20 2:51PM EDT2024-06-210.090.080.10-0.05-35.71%4716,74235.60%
QQQ240628P003500002024-05-20 10:46AM EDT2024-06-280.130.110.14-0.03-18.75%355,34133.69%
QQQ240719P003500002024-05-20 1:40PM EDT2024-07-190.240.230.24-0.03-11.11%6136,59729.30%
QQQ240816P003500002024-05-20 4:11PM EDT2024-08-160.460.450.48-0.08-14.81%3311,30226.88%
QQQ240920P003500002024-05-20 3:38PM EDT2024-09-200.810.800.84-0.10-10.99%1,06335,14225.06%
QQQ240930P003500002023-12-26 11:56AM EDT2024-09-308.150.000.000.00-1776.25%
QQQ241018P003500002024-05-20 12:31PM EDT2024-10-181.221.191.28-0.15-10.95%359524.52%
QQQ241115P003500002024-05-17 2:08PM EDT2024-11-151.991.781.900.00-242,84924.50%
QQQ241220P003500002024-05-20 3:45PM EDT2024-12-202.482.442.50-0.13-4.98%198,38923.88%
QQQ241231P003500002024-05-09 9:58AM EDT2024-12-313.662.592.750.00-2943023.84%
QQQ250117P003500002023-12-26 4:55PM EDT2025-01-1711.240.000.000.00-323,6136.25%
QQQ250321P003500002024-05-20 11:43AM EDT2025-03-214.003.994.17-0.33-7.62%742022.84%
QQQ250331P003500002024-05-17 12:04PM EDT2025-03-314.374.144.420.00-163422.84%
QQQ250620P003500002023-12-26 4:22PM EDT2025-06-2014.980.000.000.00-54,1196.25%
QQQ251219P003500002023-12-26 4:22PM EDT2025-12-1918.800.000.000.00-11,1873.13%
QQQ260116P003500002023-12-22 2:38PM EDT2026-01-1619.990.000.000.00-1763.13%
QQQ260618P003500002023-12-19 4:04PM EDT2026-06-1821.800.000.000.00-1423.13%