Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
352,06-2,15 (-0,61%)
Al 01:55PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:364.00
Opzioni d'acquistoper27 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230927C003640002023-09-27 1:15PM EDT2023-09-270.010.000.01-0.01-50.00%2,8492,24725.78%
QQQ230928C003640002023-09-27 1:32PM EDT2023-09-280.030.020.03-0.08-72.73%7951,32120.90%
QQQ230929C003640002023-09-27 1:39PM EDT2023-09-290.120.120.13-0.20-62.50%1,16310,70021.68%
QQQ231002C003640002023-09-27 1:37PM EDT2023-10-020.280.250.26-0.26-48.15%24194517.77%
QQQ231003C003640002023-09-27 1:02PM EDT2023-10-030.570.420.43-0.28-32.94%56050218.65%
QQQ231004C003640002023-09-27 1:32PM EDT2023-10-040.620.570.58-0.43-40.95%40544218.98%
QQQ231005C003640002023-09-27 1:01PM EDT2023-10-050.960.770.79-0.42-30.43%9034219.68%
QQQ231006C003640002023-09-27 1:27PM EDT2023-10-061.030.970.98-0.60-36.81%4691,86320.04%
QQQ231009C003640002023-09-27 1:16PM EDT2023-10-091.371.241.26-0.39-22.16%11913819.23%
QQQ231013C003640002023-09-27 1:37PM EDT2023-10-132.142.102.12-0.68-24.11%14994820.74%
QQQ231020C003640002023-09-27 1:40PM EDT2023-10-203.093.123.14-0.87-21.97%3982,07420.97%
QQQ231027C003640002023-09-27 1:37PM EDT2023-10-274.284.184.20-0.84-16.41%6538421.45%
QQQ231103C003640002023-09-27 1:06PM EDT2023-11-035.765.325.35-0.46-7.40%416422.20%
QQQ231117C003640002023-09-27 1:40PM EDT2023-11-177.037.087.10-1.01-12.56%1531,24022.54%
QQQ231215C003640002023-09-27 1:13PM EDT2023-12-1510.8010.3510.37-0.32-2.88%776,59023.37%
QQQ231229C003640002023-09-26 2:27PM EDT2023-12-2912.5811.6111.610.00-3329523.34%
QQQ240119C003640002023-09-27 1:27PM EDT2024-01-1913.7513.5713.63-0.94-6.40%286,19823.72%
QQQ240315C003640002023-09-26 10:55AM EDT2024-03-1520.8519.3819.550.00-22453825.67%
QQQ240621C003640002023-09-26 1:19PM EDT2024-06-2129.3827.6427.820.00-218427.34%
QQQ240628C003640002023-09-26 3:14PM EDT2024-06-2828.7127.6228.060.00-31227.18%
Opzioni Putper27 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230927P003640002023-09-27 12:56PM EDT2023-09-2710.9011.6911.81+1.15+11.79%2141680.00%
QQQ230928P003640002023-09-27 1:18PM EDT2023-09-2811.3311.7011.84+1.83+19.26%1649160.00%
QQQ230929P003640002023-09-27 1:30PM EDT2023-09-2911.7811.9112.02+2.47+26.53%4034,71819.83%
QQQ231002P003640002023-09-27 12:01PM EDT2023-10-0210.7612.0512.26+1.21+12.67%1570318.70%
QQQ231003P003640002023-09-27 1:20PM EDT2023-10-0311.6411.9812.18+0.89+8.28%17745816.16%
QQQ231004P003640002023-09-27 1:27PM EDT2023-10-0412.0912.1212.34+1.36+12.67%1728917.14%
QQQ231005P003640002023-09-27 11:25AM EDT2023-10-0510.1012.2612.45-0.04-0.39%2369817.26%
QQQ231006P003640002023-09-27 1:33PM EDT2023-10-0612.2512.4912.61+1.25+11.36%871,78517.74%
QQQ231009P003640002023-09-27 1:28PM EDT2023-10-0912.5812.6412.83+1.25+11.03%58717.03%
QQQ231013P003640002023-09-27 1:24PM EDT2023-10-1312.9813.0713.21+1.67+14.77%583316.87%
QQQ231020P003640002023-09-27 1:38PM EDT2023-10-2013.8513.9414.02+1.40+11.24%845,50317.32%
QQQ231027P003640002023-09-27 1:24PM EDT2023-10-2714.4014.6314.81+1.43+11.03%30722817.66%
QQQ231103P003640002023-09-27 9:31AM EDT2023-11-0312.8015.4515.65-1.07-7.71%3321018.15%
QQQ231117P003640002023-09-27 12:40PM EDT2023-11-1715.8016.4516.58+0.03+0.19%1,0122,66317.51%
QQQ231215P003640002023-09-27 12:21PM EDT2023-12-1518.0318.5218.68+0.71+4.10%292,31717.60%
QQQ231229P003640002023-09-27 10:57AM EDT2023-12-2918.3319.2719.40+0.26+1.44%148017.31%
QQQ240119P003640002023-09-27 12:47PM EDT2024-01-1919.5420.4220.56+0.17+0.88%453,90317.20%
QQQ240315P003640002023-09-27 1:14PM EDT2024-03-1523.0223.4923.60+1.00+4.54%387217.38%
QQQ240621P003640002023-09-27 1:30PM EDT2024-06-2127.6427.5927.70+1.96+7.63%1237417.32%
QQQ240628P003640002023-09-01 3:18PM EDT2024-06-2818.0627.6628.070.00-101317.40%