Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
437,32-0,75 (-0,17%)
In data: 03:06PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:355.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240223C003550002024-02-22 2:36PM EST2024-02-2383.7282.3782.420.00-768161.72%
QQQ240301C003550002024-02-22 3:40PM EST2024-03-0184.3382.5882.930.00-535472.95%
QQQ240308C003550002024-02-22 3:40PM EST2024-03-0884.7482.9383.240.00-374358.86%
QQQ240315C003550002024-02-22 10:34AM EST2024-03-1582.4283.4583.560.00-78453.00%
QQQ240322C003550002024-02-20 11:29AM EST2024-03-2273.0283.5183.840.00--348.72%
QQQ240328C003550002024-02-22 12:42PM EST2024-03-2883.0183.6583.990.00-11245.30%
QQQ240419C003550002024-02-22 12:06PM EST2024-04-1984.1385.0085.350.00-15641.16%
QQQ240517C003550002024-02-13 2:12PM EST2024-05-1777.9987.0387.390.00-21039.17%
QQQ240621C003550002024-02-23 11:55AM EST2024-06-2190.0389.6489.98+11.49+14.63%112037.87%
QQQ240628C003550002023-12-26 2:38PM EST2024-06-2869.570.000.000.00-2500.00%
QQQ240920C003550002024-02-09 1:08PM EST2024-09-2095.7895.6796.050.00-5935.92%
QQQ240930C003550002023-12-15 11:05AM EST2024-09-3071.430.000.000.00-2200.00%
QQQ241115C003550002024-02-01 3:41PM EST2024-11-1586.5899.0699.540.00--135.35%
QQQ241220C003550002024-02-09 1:23PM EST2024-12-20101.77101.54102.090.00-1935.49%
QQQ250117C003550002023-12-26 2:34PM EST2025-01-1782.780.000.000.00-111,6100.00%
QQQ250620C003550002023-12-26 1:00PM EST2025-06-2092.490.000.000.00-3970.00%
QQQ251219C003550002023-12-14 1:13PM EST2025-12-1992.460.000.000.00-211390.00%
QQQ260116C003550002023-12-21 10:37AM EST2026-01-1697.000.000.000.00-1640.00%
QQQ260618C003550002023-12-15 11:28AM EST2026-06-18103.000.000.000.00-1110.00%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240223P003550002024-02-23 10:01AM EST2024-02-230.010.000.01-0.01-50.00%102,676125.00%
QQQ240226P003550002024-02-21 2:40PM EST2024-02-260.020.000.010.00--4062.50%
QQQ240301P003550002024-02-23 12:13PM EST2024-03-010.010.010.02-0.01-50.00%650450.00%
QQQ240308P003550002024-02-23 12:29PM EST2024-03-080.050.050.06-0.01-16.67%318140.72%
QQQ240315P003550002024-02-23 12:12PM EST2024-03-150.100.100.11-0.02-16.67%1247,52836.13%
QQQ240322P003550002024-02-22 10:41AM EST2024-03-220.160.160.17-0.03-15.79%141733.30%
QQQ240328P003550002024-02-23 2:41PM EST2024-03-280.220.210.22-0.06-21.43%515631.45%
QQQ240419P003550002024-02-23 1:59PM EST2024-04-190.460.460.47-0.03-6.12%26410,64127.71%
QQQ240517P003550002024-02-23 2:48PM EST2024-05-170.950.950.96-0.05-5.00%125,05725.84%
QQQ240621P003550002024-02-22 11:49AM EST2024-06-211.851.671.680.00-1330324.51%
QQQ240628P003550002023-12-26 10:32AM EST2024-06-285.560.000.000.00-27216.25%
QQQ240719P003550002024-02-22 3:46PM EST2024-07-192.372.312.360.00-43123.95%
QQQ240920P003550002024-02-23 12:11PM EST2024-09-203.853.893.92-0.15-3.75%301,14123.01%
QQQ240930P003550002023-12-14 2:08PM EST2024-09-309.370.000.000.00-31286.25%
QQQ241018P003550002024-02-22 12:24PM EST2024-10-184.854.654.750.00-1322.90%
QQQ241115P003550002024-02-16 12:08PM EST2024-11-156.255.535.640.00-404022.88%
QQQ241220P003550002024-02-22 3:45PM EST2024-12-206.496.466.57-0.02-0.31%11,59122.64%
QQQ241231P003550002024-02-22 9:44AM EST2024-12-317.056.626.740.00-203922.43%
QQQ250117P003550002023-12-26 10:18AM EST2025-01-1712.210.000.000.00-44,5513.13%
QQQ250620P003550002023-12-20 2:31PM EST2025-06-2016.200.000.000.00-1973.13%
QQQ251219P003550002023-12-20 11:06AM EST2025-12-1919.500.000.000.00-105963.13%
QQQ260116P003550002023-10-27 10:37AM EST2026-01-1639.0022.6826.000.00-21826.93%
QQQ260618P003550002023-12-26 10:27AM EST2026-06-1823.470.000.000.00-6123.13%