Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
357,91+0,05 (+0,01%)
Alla chiusura: 04:00PM EDT
358,35 +0,44 (+0,12%)
Dopo ore: 06:03PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:355.00
Opzioni d'acquistoper22 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230922C003550002023-09-22 4:09PM EDT2023-09-223.282.624.12-0.20-5.75%2,5302,07132.08%
QQQ230925C003550002023-09-22 4:14PM EDT2023-09-254.164.114.25-0.27-6.09%1,28564217.02%
QQQ230929C003550002023-09-22 4:13PM EDT2023-09-296.396.346.47+0.07+1.11%1,5521,18223.17%
QQQ231006C003550002023-09-22 3:57PM EDT2023-10-067.908.138.25-0.24-2.95%14923523.22%
QQQ231013C003550002023-09-22 4:14PM EDT2023-10-139.669.589.73+0.29+3.09%18925123.47%
QQQ231020C003550002023-09-22 4:12PM EDT2023-10-2010.8510.8610.97+0.17+1.59%4344,03923.56%
QQQ231027C003550002023-09-22 3:56PM EDT2023-10-2711.9612.0612.24+0.09+0.76%2111824.01%
QQQ231117C003550002023-09-22 3:59PM EDT2023-11-1714.9115.1515.24-0.09-0.60%5,3771,43424.45%
QQQ231215C003550002023-09-22 3:30PM EDT2023-12-1519.4718.6218.71+1.11+6.05%63912,71025.10%
QQQ231229C003550002023-09-22 1:51PM EDT2023-12-2919.7519.6720.01+0.30+1.54%317225.02%
QQQ240119C003550002023-09-22 3:53PM EDT2024-01-1921.5021.9022.06-0.08-0.37%848,30625.24%
QQQ240315C003550002023-09-22 1:21PM EDT2024-03-1528.8927.6328.09+1.23+4.45%121,07626.98%
QQQ240328C003550002023-09-12 3:45PM EDT2024-03-2839.2528.4829.030.00-24626.96%
QQQ240621C003550002023-09-22 3:29PM EDT2024-06-2137.1136.0336.42+1.40+3.92%2174,23328.42%
QQQ240628C003550002023-09-15 9:50AM EDT2024-06-2846.8535.9636.870.00-4828.43%
QQQ240920C003550002023-09-20 11:21AM EDT2024-09-2049.9642.1943.290.00-74929.50%
QQQ241220C003550002023-09-19 2:23PM EDT2024-12-2057.3947.8750.380.00-61,29430.91%
QQQ250117C003550002023-09-22 12:51PM EDT2025-01-1752.2549.3651.53+1.42+2.79%192830.72%
QQQ250620C003550002023-09-22 9:33AM EDT2025-06-2060.0057.2860.97+0.92+1.56%112631.87%
QQQ251219C003550002023-09-21 9:45AM EDT2025-12-1970.2766.2169.930.00-105032.42%
QQQ260116C003550002023-09-21 3:08PM EDT2026-01-1669.7066.5671.00-0.10-0.14%3632.39%
Opzioni Putper22 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230922P003550002023-09-22 4:14PM EDT2023-09-220.010.000.01-0.77-98.72%54,59919,0137.62%
QQQ230925P003550002023-09-22 4:14PM EDT2023-09-250.650.650.68-0.92-58.60%20,8117,99411.87%
QQQ230929P003550002023-09-22 4:13PM EDT2023-09-292.682.592.63-0.61-18.54%20,58421,39318.59%
QQQ231006P003550002023-09-22 4:12PM EDT2023-10-064.094.014.05-0.44-9.71%2,3095,34518.67%
QQQ231013P003550002023-09-22 4:08PM EDT2023-10-135.245.145.19-0.45-7.91%6751,46518.74%
QQQ231020P003550002023-09-22 4:14PM EDT2023-10-206.066.076.10-0.50-7.62%26,68644,37318.63%
QQQ231027P003550002023-09-22 4:04PM EDT2023-10-277.026.916.96-0.33-4.49%1,38369218.67%
QQQ231117P003550002023-09-22 4:12PM EDT2023-11-179.008.918.96-0.38-4.05%8,17922,20118.43%
QQQ231215P003550002023-09-22 4:01PM EDT2023-12-1511.0210.9911.06-0.36-3.16%1,94941,31718.17%
QQQ231229P003550002023-09-22 2:49PM EDT2023-12-2912.3011.9412.040.00-831,85918.17%
QQQ240119P003550002023-09-22 4:13PM EDT2024-01-1913.2013.1113.23-0.15-1.12%25025,48317.97%
QQQ240315P003550002023-09-22 3:01PM EDT2024-03-1515.9316.1416.27-0.29-1.79%1,81626,67017.93%
QQQ240328P003550002023-09-22 1:45PM EDT2024-03-2816.6316.7517.16-0.08-0.48%110918.18%
QQQ240621P003550002023-09-22 2:49PM EDT2024-06-2120.3620.2520.51+0.53+2.67%4107,41717.83%
QQQ240628P003550002023-09-20 3:54PM EDT2024-06-2817.7920.4820.890.00-14117.91%
QQQ240920P003550002023-09-22 3:01PM EDT2024-09-2023.2023.3823.74-0.49-2.07%631517.73%
QQQ241220P003550002023-09-22 9:39AM EDT2024-12-2026.3526.1026.73+0.60+2.33%14,04717.76%
QQQ250117P003550002023-09-22 3:52PM EDT2025-01-1727.3426.7827.32+0.34+1.26%501,59417.60%
QQQ250620P003550002023-09-18 1:34PM EDT2025-06-2026.2130.0831.260.00-2410017.45%
QQQ251219P003550002023-09-22 3:02PM EDT2025-12-1934.0033.5834.85+0.35+1.04%106817.09%