Italia markets open in 7 hours 52 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
306,32 +0,15 (+0,05%)
Dopo ore: 07:08PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:354.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003540002022-05-12 10:19AM EDT2022-05-180.020.000.010.00-315264.06%
QQQ220520C003540002022-05-17 11:26AM EDT2022-05-200.010.000.01-0.01-50.00%13,55748.44%
QQQ220523C003540002022-05-12 12:25PM EDT2022-05-230.030.000.010.00-26636.72%
QQQ220525C003540002022-05-11 2:11PM EDT2022-05-250.060.010.020.00-219534.38%
QQQ220527C003540002022-05-13 2:31PM EDT2022-05-270.060.020.030.00-13465632.62%
QQQ220531C003540002022-05-16 2:59PM EDT2022-05-310.040.030.040.00-11,59428.71%
QQQ220603C003540002022-05-13 10:28AM EDT2022-06-030.150.060.070.00-41,20528.13%
QQQ220610C003540002022-05-17 12:58PM EDT2022-06-100.120.140.15-0.91-88.35%254726.47%
QQQ220617C003540002022-05-17 12:45PM EDT2022-06-170.260.260.27+0.01+4.00%61,19725.68%
QQQ220630C003540002022-05-17 3:08PM EDT2022-06-300.530.510.53+0.05+10.42%7516124.46%
QQQ220715C003540002022-05-17 3:32PM EDT2022-07-150.950.940.98+0.12+14.46%191,84024.13%
QQQ220819C003540002022-05-16 11:29AM EDT2022-08-191.912.302.440.00-117224.34%
QQQ220916C003540002022-05-17 11:55AM EDT2022-09-163.403.683.76-0.48-12.37%298524.53%
QQQ220930C003540002022-05-02 1:01PM EDT2022-09-307.634.214.400.00-21724.55%
QQQ221216C003540002022-05-13 11:45AM EDT2022-12-167.618.108.380.00-211725.33%
QQQ230331C003540002022-05-11 2:08PM EDT2023-03-3110.4012.8013.450.00-101125.94%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003540002022-05-09 3:50PM EDT2022-05-1857.7747.5447.890.00-24582.81%
QQQ220520P003540002022-05-17 3:29PM EDT2022-05-2047.8447.5447.87-4.96-9.39%7197155.86%
QQQ220523P003540002022-05-17 10:06AM EDT2022-05-2349.8747.5347.89+34.54+225.31%11044.34%
QQQ220525P003540002022-04-21 9:53AM EDT2022-05-2513.5847.5347.890.00--1539.06%
QQQ220527P003540002022-05-03 10:26AM EDT2022-05-2767.4047.5447.880.00-2134.57%
QQQ220531P003540002022-05-17 10:29AM EDT2022-05-3151.5547.5247.92-11.24-17.90%1131.93%
QQQ220603P003540002022-05-16 10:34AM EDT2022-06-0354.6647.5547.890.00-101627.64%
QQQ220610P003540002022-05-03 10:06AM EDT2022-06-1035.7047.5947.940.00--125.39%
QQQ220617P003540002022-05-17 10:09AM EDT2022-06-1751.0147.6648.02-4.46-8.04%651,70324.32%
QQQ220630P003540002022-05-17 11:16AM EDT2022-06-3052.7648.2348.59-0.49-0.92%1031926.37%
QQQ220715P003540002022-05-13 10:51AM EDT2022-07-1555.4148.5848.960.00-35424.98%
QQQ220819P003540002022-04-19 4:12PM EDT2022-08-1925.6049.6450.020.00-442223.61%
QQQ220916P003540002022-05-03 3:20PM EDT2022-09-1642.4150.5850.950.00-11,06323.10%
QQQ220930P003540002022-05-02 10:00AM EDT2022-09-3046.0951.1551.550.00-29823.19%
QQQ221216P003540002022-05-16 12:08AM EDT2022-12-1670.8353.7154.470.00--122.99%