Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
352,98-1,23 (-0,35%)
Al 12:25PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:356.00
Opzioni d'acquistoper27 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230927C003560002023-09-27 12:10PM EDT2023-09-270.130.130.14-1.02-88.70%91,6945,27413.53%
QQQ230928C003560002023-09-27 12:09PM EDT2023-09-280.920.930.94-1.04-53.06%36,2611,57020.22%
QQQ230929C003560002023-09-27 12:09PM EDT2023-09-291.651.671.68-1.08-39.56%8,8043,49622.99%
QQQ231002C003560002023-09-27 12:08PM EDT2023-10-022.262.242.26-0.97-30.03%2,28796319.68%
QQQ231003C003560002023-09-27 12:06PM EDT2023-10-032.682.742.76-1.01-27.37%91371420.90%
QQQ231004C003560002023-09-27 12:09PM EDT2023-10-043.063.063.08-0.87-22.14%87647221.14%
QQQ231005C003560002023-09-27 12:05PM EDT2023-10-053.473.543.56-1.12-24.40%63238822.17%
QQQ231006C003560002023-09-27 12:06PM EDT2023-10-063.863.883.90-0.90-18.91%1,1671,87622.52%
QQQ231009C003560002023-09-27 12:07PM EDT2023-10-094.334.224.26-0.68-13.57%813821.14%
QQQ231013C003560002023-09-27 12:07PM EDT2023-10-135.655.585.61-0.73-11.44%56898622.99%
QQQ231020C003560002023-09-27 12:05PM EDT2023-10-206.886.876.89-1.02-12.91%18,5261,75522.93%
QQQ231027C003560002023-09-27 11:28AM EDT2023-10-279.158.228.25+0.10+1.10%5021823.50%
QQQ231103C003560002023-09-27 12:02PM EDT2023-11-039.509.389.42-0.40-4.04%5219823.81%
QQQ231117C003560002023-09-27 12:05PM EDT2023-11-1711.3011.3711.40-0.56-4.72%2411,52124.09%
QQQ231215C003560002023-09-27 11:28AM EDT2023-12-1515.9515.0515.09+0.38+2.44%8542325.02%
QQQ231229C003560002023-09-26 11:29AM EDT2023-12-2917.1516.2216.310.00-1519524.78%
QQQ240315C003560002023-09-26 1:29PM EDT2024-03-1525.3224.2624.370.00-35126.74%
QQQ240628C003560002023-09-27 9:36AM EDT2024-06-2834.0932.7233.01-12.59-26.97%1228.11%
Opzioni Putper27 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230927P003560002023-09-27 12:09PM EDT2023-09-273.103.033.09+0.67+27.57%28,4086,18411.33%
QQQ230928P003560002023-09-27 12:09PM EDT2023-09-283.803.693.75+0.81+27.09%10,9151,48917.80%
QQQ230929P003560002023-09-27 12:08PM EDT2023-09-294.304.334.37+0.59+15.90%3,3355,60920.15%
QQQ231002P003560002023-09-27 12:08PM EDT2023-10-024.884.904.94+0.35+7.73%1,55385617.69%
QQQ231003P003560002023-09-27 12:00PM EDT2023-10-035.095.375.41+0.24+4.95%62687718.92%
QQQ231004P003560002023-09-27 12:07PM EDT2023-10-045.565.665.71+0.59+11.87%1,06018219.21%
QQQ231005P003560002023-09-27 12:07PM EDT2023-10-055.895.895.94+0.33+5.94%18248519.19%
QQQ231006P003560002023-09-27 12:06PM EDT2023-10-066.296.236.27+0.81+14.78%1,4573,67119.67%
QQQ231009P003560002023-09-27 11:52AM EDT2023-10-096.306.476.58+0.06+0.96%2384918.45%
QQQ231013P003560002023-09-27 11:48AM EDT2023-10-137.357.577.61+0.14+1.94%13269319.59%
QQQ231020P003560002023-09-27 12:07PM EDT2023-10-208.558.638.66+0.57+7.14%24,8665,70519.44%
QQQ231027P003560002023-09-27 12:08PM EDT2023-10-279.539.599.63+0.28+3.03%2111,29419.49%
QQQ231103P003560002023-09-27 10:49AM EDT2023-11-039.3010.3610.39-1.15-11.00%16335619.29%
QQQ231117P003560002023-09-27 12:05PM EDT2023-11-1711.8411.7211.75+0.96+8.82%5971,64619.06%
QQQ231215P003560002023-09-27 11:14AM EDT2023-12-1513.0614.0014.03-0.54-3.97%3821,55318.84%
QQQ231229P003560002023-09-27 9:38AM EDT2023-12-2913.7014.9915.03-1.16-7.81%755118.78%
QQQ240315P003560002023-09-26 2:25PM EDT2024-03-1518.5219.2719.340.00-584318.40%
QQQ240628P003560002023-09-01 10:56AM EDT2024-06-2815.7623.6123.900.00-41618.21%