Italia markets open in 5 hours 33 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
298,44-3,50 (-1,16%)
Alla chiusura: 04:00PM EDT
299,00 +0,56 (+0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:358.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003580002022-05-13 10:06AM EDT2022-05-180.010.000.010.00-235378.13%
QQQ220520C003580002022-05-16 10:44AM EDT2022-05-200.010.000.01-0.01-50.00%42,76656.25%
QQQ220523C003580002022-05-13 1:52PM EDT2022-05-230.010.000.010.00-149644.53%
QQQ220525C003580002022-05-13 12:42PM EDT2022-05-250.030.010.020.00-151042.19%
QQQ220527C003580002022-05-09 2:56PM EDT2022-05-270.110.010.030.00-1138539.84%
QQQ220531C003580002022-05-16 2:00PM EDT2022-05-310.030.020.03-0.03-50.00%1458434.18%
QQQ220603C003580002022-05-16 3:36PM EDT2022-06-030.050.040.05-0.04-44.44%1020133.01%
QQQ220610C003580002022-05-16 3:43PM EDT2022-06-100.120.090.10-0.05-29.41%136330.47%
QQQ220617C003580002022-05-16 1:30PM EDT2022-06-170.210.170.18-0.11-34.38%24,98929.20%
QQQ220630C003580002022-05-13 10:59AM EDT2022-06-300.540.330.350.00-10033727.32%
QQQ220715C003580002022-05-16 4:01PM EDT2022-07-150.580.580.61-0.26-30.95%1237226.16%
QQQ220819C003580002022-05-16 2:18PM EDT2022-08-191.691.451.58+0.07+4.32%1313425.57%
QQQ220916C003580002022-05-16 4:07PM EDT2022-09-162.442.392.46-0.54-18.12%12,50025.24%
QQQ220930C003580002022-04-19 2:38PM EDT2022-09-3017.322.792.950.00-84025.19%
QQQ221216C003580002022-05-05 10:22AM EDT2022-12-1611.835.755.980.00-101125.42%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003580002022-05-12 10:40AM EDT2022-05-1866.7559.3459.640.00-10104.69%
QQQ220520P003580002022-05-13 3:49PM EDT2022-05-2056.6459.3359.620.00-411171.48%
QQQ220523P003580002022-05-12 2:15PM EDT2022-05-2371.9859.3359.640.00-1056.06%
QQQ220525P003580002022-05-16 9:44AM EDT2022-05-2558.5359.3359.63+1.99+3.52%1148.63%
QQQ220527P003580002022-05-13 2:15PM EDT2022-05-2759.6759.3359.630.00-12743.95%
QQQ220603P003580002022-04-26 3:35PM EDT2022-06-0340.8859.3459.640.00--034.96%
QQQ220617P003580002022-05-16 2:34PM EDT2022-06-1756.0059.3859.69-2.70-4.60%44,49427.98%
QQQ220630P003580002022-05-12 10:53AM EDT2022-06-3065.3659.7460.140.00-216229.96%
QQQ220715P003580002022-05-06 1:21PM EDT2022-07-1549.0059.9060.350.00-11727.58%
QQQ220819P003580002022-05-13 12:07PM EDT2022-08-1957.6460.4261.050.00-110225.24%
QQQ220916P003580002022-05-13 3:18PM EDT2022-09-1658.0061.1361.580.00-22,39723.96%
QQQ220930P003580002022-04-25 10:51AM EDT2022-09-3041.8061.4762.040.00-75724.01%
QQQ230331P003580002022-05-16 12:09AM EDT2023-03-3166.0265.4166.890.00--422.53%