Italia markets open in 7 hours 31 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
306,37 +0,20 (+0,07%)
Dopo ore: 07:28PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:355.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003550002022-05-16 11:03AM EDT2022-05-180.010.000.010.00-225765.63%
QQQ220520C003550002022-05-17 2:12PM EDT2022-05-200.010.000.010.00-514,88949.22%
QQQ220523C003550002022-05-16 3:07PM EDT2022-05-230.010.000.010.00-2731337.11%
QQQ220525C003550002022-05-17 10:04AM EDT2022-05-250.010.010.020.00-338635.16%
QQQ220527C003550002022-05-17 9:34AM EDT2022-05-270.020.020.03-0.02-50.00%666033.20%
QQQ220531C003550002022-05-17 3:42PM EDT2022-05-310.030.020.04-0.01-25.00%81,68729.30%
QQQ220601C003550002022-05-17 11:34AM EDT2022-06-010.040.030.04+0.01+33.33%11,37828.32%
QQQ220603C003550002022-05-16 3:07PM EDT2022-06-030.060.050.060.00-265428.03%
QQQ220610C003550002022-05-17 3:42PM EDT2022-06-100.130.130.140.00-8970826.66%
QQQ220617C003550002022-05-17 3:55PM EDT2022-06-170.240.240.25+0.03+14.29%5,1599,28225.76%
QQQ220624C003550002022-05-17 3:55PM EDT2022-06-240.350.330.35+0.05+16.67%15048724.71%
QQQ220630C003550002022-05-17 3:31PM EDT2022-06-300.490.480.50+0.07+16.67%20086924.56%
QQQ220701C003550002022-05-17 1:59PM EDT2022-07-010.480.510.53-0.17-26.15%43724.56%
QQQ220715C003550002022-05-17 4:07PM EDT2022-07-150.880.880.92+0.18+25.71%2181,09924.15%
QQQ220819C003550002022-05-17 2:13PM EDT2022-08-192.042.172.32+0.04+2.00%871224.30%
QQQ220916C003550002022-05-17 2:45PM EDT2022-09-163.263.513.59+0.48+17.27%62,98324.45%
QQQ220930C003550002022-05-17 3:59PM EDT2022-09-304.104.054.21+0.57+16.15%71,14224.46%
QQQ221216C003550002022-05-17 3:24PM EDT2022-12-167.927.848.11+1.37+20.92%3014,63825.23%
QQQ221230C003550002022-05-17 2:42PM EDT2022-12-307.848.208.52+0.61+8.44%641,12524.97%
QQQ230120C003550002022-05-17 3:47PM EDT2023-01-209.019.249.57+1.09+13.76%6131,94325.17%
QQQ230317C003550002022-05-17 10:02AM EDT2023-03-1712.0012.0812.70+1.81+17.76%148326.00%
QQQ230331C003550002022-05-12 12:48PM EDT2023-03-319.7012.4813.140.00-1625.86%
QQQ230616C003550002022-05-16 3:27PM EDT2023-06-1614.1015.9316.490.00-1172926.12%
QQQ231215C003550002022-05-17 10:12AM EDT2023-12-1522.4923.2323.93+1.49+7.10%2557526.74%
QQQ240119C003550002022-05-17 3:30PM EDT2024-01-1924.3824.3925.10+1.36+5.91%3236426.73%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003550002022-05-16 3:31PM EDT2022-05-1856.0848.5348.880.00-1082.42%
QQQ220520P003550002022-05-17 2:08PM EDT2022-05-2049.6148.5448.87-5.63-10.19%984,83456.64%
QQQ220523P003550002022-05-13 1:53PM EDT2022-05-2354.6648.5348.900.00-1445.90%
QQQ220525P003550002022-05-17 10:40AM EDT2022-05-2553.5748.5448.90+13.72+34.43%83040.43%
QQQ220527P003550002022-05-12 10:15AM EDT2022-05-2764.2948.5448.880.00-11235.16%
QQQ220531P003550002022-05-02 1:31PM EDT2022-05-3152.9048.5248.920.00-11232.42%
QQQ220601P003550002022-05-16 3:31PM EDT2022-06-0156.0848.5248.920.00-1331.45%
QQQ220603P003550002022-05-12 3:11PM EDT2022-06-0352.5048.5548.89-3.42-6.12%1228.13%
QQQ220610P003550002022-05-16 12:09PM EDT2022-06-1055.0648.5848.930.00-11125.49%
QQQ220617P003550002022-05-17 3:38PM EDT2022-06-1749.0748.6448.99-7.50-13.26%7021,02424.07%
QQQ220624P003550002022-05-17 2:08PM EDT2022-06-2450.1449.0949.48-5.61-10.06%2727.83%
QQQ220630P003550002022-05-17 3:51PM EDT2022-06-3050.0649.1949.58-5.76-10.32%1180026.70%
QQQ220715P003550002022-05-16 2:08PM EDT2022-07-1554.9549.5249.900.00-210725.03%
QQQ220819P003550002022-05-13 11:37AM EDT2022-08-1956.0450.5250.900.00-126523.55%
QQQ220916P003550002022-05-17 10:19AM EDT2022-09-1654.2051.4251.80-3.02-5.28%410,94623.04%
QQQ220930P003550002022-05-16 3:56PM EDT2022-09-3052.5651.9652.38-7.02-11.78%119923.11%
QQQ221216P003550002022-05-13 10:26AM EDT2022-12-1659.8354.4555.220.00-216,13522.89%
QQQ221230P003550002022-05-16 10:04AM EDT2022-12-3061.6354.7055.560.00-217622.64%
QQQ230120P003550002022-05-17 3:56PM EDT2023-01-2055.9955.3456.27-3.84-6.42%34,41722.58%
QQQ230317P003550002022-05-16 1:24PM EDT2023-03-1762.3556.8558.410.00-121022.78%
QQQ230331P003550002022-04-25 3:27PM EDT2023-03-3146.2757.1058.720.00--122.60%
QQQ230616P003550002022-05-17 11:21AM EDT2023-06-1662.2358.9060.33-3.05-4.67%11,75421.78%
QQQ231215P003550002022-05-11 12:31PM EDT2023-12-1569.8862.2463.940.00-901,96320.68%
QQQ240119P003550002022-05-17 10:41AM EDT2024-01-1967.0062.7864.48-4.57-6.39%41,41720.46%