Italia markets open in 5 hours 15 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:352.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003520002022-05-10 4:11PM EDT2022-05-180.030.000.010.00-423571.88%
QQQ220520C003520002022-05-16 3:54PM EDT2022-05-200.010.000.010.00-50329,60451.56%
QQQ220523C003520002022-05-05 11:25AM EDT2022-05-230.010.000.02-0.42-97.67%116643.75%
QQQ220525C003520002022-05-06 10:05AM EDT2022-05-250.310.010.020.00-137438.67%
QQQ220527C003520002022-05-16 10:55AM EDT2022-05-270.040.020.03-0.04-50.00%335936.52%
QQQ220531C003520002022-05-13 11:02AM EDT2022-05-310.090.030.040.00-242032.23%
QQQ220603C003520002022-05-13 11:32AM EDT2022-06-030.150.060.070.00-61,08131.54%
QQQ220610C003520002022-05-13 2:24PM EDT2022-06-100.210.140.15-0.05-19.23%277229.64%
QQQ220617C003520002022-05-16 2:04PM EDT2022-06-170.290.250.27-0.19-39.58%432,33728.66%
QQQ220630C003520002022-05-16 11:05AM EDT2022-06-300.560.480.50-0.29-34.12%527926.93%
QQQ220715C003520002022-05-16 11:57AM EDT2022-07-150.840.830.86-0.41-32.80%31,01226.00%
QQQ220819C003520002022-05-16 1:48PM EDT2022-08-192.281.992.14-0.58-20.28%13,23025.81%
QQQ220916C003520002022-05-16 1:06PM EDT2022-09-163.263.173.24-0.74-18.50%417,81125.62%
QQQ220930C003520002022-04-22 3:50PM EDT2022-09-3013.033.633.820.00-311525.59%
QQQ221216C003520002022-05-16 9:55AM EDT2022-12-167.577.057.30-0.14-1.82%14425.93%
QQQ230331C003520002022-05-11 10:22AM EDT2023-03-3113.5211.2811.880.00-148426.27%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003520002022-05-12 2:24PM EDT2022-05-1865.6253.3453.640.00-23396.09%
QQQ220520P003520002022-05-16 11:31AM EDT2022-05-2053.6153.3353.62+3.86+7.76%42,00365.63%
QQQ220523P003520002022-04-26 2:51PM EDT2022-05-2332.3253.3353.640.00-9051.47%
QQQ220525P003520002022-05-05 10:39AM EDT2022-05-2536.5153.3353.630.00-31144.73%
QQQ220527P003520002022-05-11 1:05PM EDT2022-05-2757.1053.3453.630.00-41240.43%
QQQ220531P003520002022-05-02 12:08PM EDT2022-05-3139.7653.3253.670.00-1136.72%
QQQ220603P003520002022-05-11 1:41PM EDT2022-06-0358.5353.3553.650.00-44832.62%
QQQ220610P003520002022-05-10 2:23PM EDT2022-06-1049.1753.3953.690.00-2729.10%
QQQ220617P003520002022-05-16 11:34AM EDT2022-06-1753.7953.4453.74-12.43-18.77%37,54326.95%
QQQ220630P003520002022-05-11 1:59PM EDT2022-06-3060.0653.8954.290.00-1442829.04%
QQQ220715P003520002022-05-13 10:20AM EDT2022-07-1553.3354.1454.600.00-2046827.15%
QQQ220819P003520002022-05-12 10:18AM EDT2022-08-1963.5154.9855.570.00-151725.40%
QQQ220916P003520002022-05-16 2:40PM EDT2022-09-1653.0555.8356.30-4.31-7.51%152,78324.38%
QQQ220930P003520002022-05-12 9:37AM EDT2022-09-3066.9256.2956.840.00-1215124.40%
QQQ221216P003520002022-04-21 3:19PM EDT2022-12-1656.8058.5659.220.00-21823.53%
QQQ230331P003520002022-05-16 12:09AM EDT2023-03-3166.4160.9062.410.00---23.04%