Italia markets open in 5 hours 56 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:360.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003600002022-05-16 11:03AM EDT2022-05-180.010.000.010.00-154281.25%
QQQ220520C003600002022-05-16 10:19AM EDT2022-05-200.010.000.010.00-2289,65157.81%
QQQ220523C003600002022-05-10 2:41PM EDT2022-05-230.060.000.010.00-2523046.09%
QQQ220525C003600002022-05-13 11:07AM EDT2022-05-250.030.010.020.00-1051,22243.36%
QQQ220527C003600002022-05-16 2:21PM EDT2022-05-270.020.010.02-0.03-60.00%698939.45%
QQQ220531C003600002022-05-16 3:46PM EDT2022-05-310.030.020.03-0.02-40.00%1290235.16%
QQQ220601C003600002022-05-16 1:59PM EDT2022-06-010.040.020.03-0.04-50.00%61,27433.99%
QQQ220603C003600002022-05-16 11:05AM EDT2022-06-030.060.030.05-0.04-40.00%473833.79%
QQQ220610C003600002022-05-16 3:23PM EDT2022-06-100.100.080.09-0.09-47.37%979130.86%
QQQ220617C003600002022-05-16 3:58PM EDT2022-06-170.150.150.16-0.11-42.31%49847,89729.44%
QQQ220624C003600002022-05-16 3:11PM EDT2022-06-240.250.210.23-0.11-30.56%1767128.13%
QQQ220630C003600002022-05-16 3:40PM EDT2022-06-300.320.290.31-0.16-33.33%191,69027.44%
QQQ220701C003600002022-05-16 12:03AM EDT2022-07-010.480.320.330.00--227.44%
QQQ220715C003600002022-05-16 4:05PM EDT2022-07-150.540.520.54-0.26-32.50%599,97626.18%
QQQ220819C003600002022-05-16 3:49PM EDT2022-08-191.341.301.43-0.46-25.56%271,15625.53%
QQQ220916C003600002022-05-16 3:33PM EDT2022-09-162.292.182.24-0.54-19.08%38115,47325.12%
QQQ220930C003600002022-05-16 11:29AM EDT2022-09-302.672.552.71-0.63-19.09%875,07225.09%
QQQ221216C003600002022-05-16 2:33PM EDT2022-12-166.225.375.60+0.27+4.54%349,31725.29%
QQQ221230C003600002022-05-16 3:34PM EDT2022-12-306.005.695.95-0.62-9.37%8119425.04%
QQQ230120C003600002022-05-16 2:05PM EDT2023-01-207.106.556.83-0.38-5.08%717,21325.21%
QQQ230317C003600002022-05-16 3:35PM EDT2023-03-179.248.869.41-0.81-8.06%31,18125.88%
QQQ230331C003600002022-05-09 10:09AM EDT2023-03-3111.509.199.770.00-47725.71%
QQQ230616C003600002022-05-16 9:49AM EDT2023-06-1612.5612.1012.60-1.17-8.52%202,00925.82%
QQQ231215C003600002022-05-16 2:53PM EDT2023-12-1519.8818.6319.28-0.25-1.24%47,66726.37%
QQQ240119C003600002022-05-16 4:15PM EDT2024-01-1920.1319.6820.32-1.56-7.19%1524,82426.33%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003600002022-05-03 12:08PM EDT2022-05-1859.0561.3461.640.00-80107.42%
QQQ220520P003600002022-05-16 3:48PM EDT2022-05-2061.9361.3361.62+3.73+6.41%2145,29173.44%
QQQ220523P003600002022-05-12 11:23AM EDT2022-05-2366.4461.3361.630.00-11356.45%
QQQ220525P003600002022-05-06 10:30AM EDT2022-05-2549.7461.3361.630.00-10049.81%
QQQ220527P003600002022-05-13 3:27PM EDT2022-05-2757.5861.3461.640.00-34745.90%
QQQ220531P003600002022-05-09 1:42PM EDT2022-05-3161.0761.3161.67+0.61+1.01%12240.92%
QQQ220601P003600002022-05-12 1:37PM EDT2022-06-0172.4961.3161.650.00-4438.57%
QQQ220603P003600002022-05-13 3:43PM EDT2022-06-0359.2261.3461.64+1.21+2.09%13235.94%
QQQ220610P003600002022-05-12 3:25PM EDT2022-06-1062.3961.3561.660.00-1831.35%
QQQ220617P003600002022-05-16 3:14PM EDT2022-06-1760.3961.3761.67+1.52+2.58%429,66928.08%
QQQ220624P003600002022-05-12 3:31PM EDT2022-06-2461.0061.6062.060.00-126632.07%
QQQ220630P003600002022-05-13 3:08PM EDT2022-06-3059.2161.7062.110.00-41,13730.38%
QQQ220715P003600002022-05-16 2:28PM EDT2022-07-1558.8761.8462.29-0.71-1.19%549227.80%
QQQ220819P003600002022-05-16 10:09AM EDT2022-08-1961.2762.3262.92+0.89+1.47%110825.26%
QQQ220916P003600002022-05-13 3:07PM EDT2022-09-1663.9962.9163.39+3.19+5.25%125,85423.87%
QQQ220930P003600002022-05-16 11:40AM EDT2022-09-3063.5463.2363.81-8.76-12.12%820123.87%
QQQ221216P003600002022-05-13 3:57PM EDT2022-12-1663.5065.0265.650.00-113,22822.78%
QQQ221230P003600002022-05-16 11:49AM EDT2022-12-3064.5465.2065.92+0.54+0.84%4517322.53%
QQQ230120P003600002022-05-13 2:02PM EDT2023-01-2063.7265.6966.490.00-1510,72722.46%
QQQ230317P003600002022-05-13 12:27PM EDT2023-03-1765.1366.7968.210.00-257922.59%
QQQ230616P003600002022-05-13 10:47AM EDT2023-06-1667.9568.3869.680.00-105,87621.42%
QQQ231215P003600002022-05-13 3:14PM EDT2023-12-1569.7971.2472.880.00-28,53120.40%
QQQ240119P003600002022-05-16 3:32PM EDT2024-01-1972.2671.7373.36+0.44+0.61%843,81120.19%