Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
436,39+10,78 (+2,53%)
In data: 12:43PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:365.00
Opzioni d'acquistoper22 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240223C003650002024-02-22 11:12AM EST2024-02-2370.8271.6171.76+12.85+22.17%6272120.12%
QQQ240301C003650002024-02-22 9:49AM EST2024-03-0170.9571.8972.25+11.32+18.98%27465.38%
QQQ240308C003650002024-02-21 2:23PM EST2024-03-0858.9372.3272.460.00-2452.93%
QQQ240315C003650002024-02-22 9:34AM EST2024-03-1572.4273.0073.15+13.30+22.50%414850.11%
QQQ240328C003650002024-02-16 11:11AM EST2024-03-2869.7473.2473.580.00-1342.29%
QQQ240419C003650002024-02-20 9:40AM EST2024-04-1966.4374.7275.100.00-133238.54%
QQQ240517C003650002024-02-21 2:27PM EST2024-05-1763.9076.9877.310.00-69236.77%
QQQ240621C003650002024-02-16 3:04PM EST2024-06-2175.2079.5179.850.00-115735.32%
QQQ240628C003650002023-12-18 10:24AM EST2024-06-2857.500.000.000.00-6510.00%
QQQ240719C003650002024-02-20 3:51PM EST2024-07-1972.5681.2081.520.00-4934.19%
QQQ240920C003650002024-02-21 12:49PM EST2024-09-2084.9786.2786.62+9.89+13.17%15934.26%
QQQ240930C003650002023-12-12 10:05AM EST2024-09-3056.200.000.000.00-1710.00%
QQQ241220C003650002024-02-13 1:56PM EST2024-12-2086.0292.6993.210.00-14534.23%
QQQ241231C003650002024-02-09 10:32AM EST2024-12-3192.3192.9093.450.00-2033.82%
QQQ250117C003650002023-12-15 1:46PM EST2025-01-1769.320.000.000.00-45830.00%
QQQ250620C003650002023-12-22 1:52PM EST2025-06-2083.150.000.000.00-14050.00%
QQQ251219C003650002023-12-21 3:30PM EST2025-12-1990.000.000.000.00-1730.00%
QQQ260116C003650002023-12-19 9:32AM EST2026-01-1693.160.000.000.00-1460.00%
QQQ260618C003650002023-12-19 11:16AM EST2026-06-1899.990.000.000.00-5130.00%
Opzioni Putper22 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240223P003650002024-02-21 10:04AM EST2024-02-230.010.000.010.00-3280976.56%
QQQ240301P003650002024-02-22 9:58AM EST2024-03-010.040.020.03-0.04-50.00%71,74842.58%
QQQ240308P003650002024-02-22 12:16PM EST2024-03-080.080.080.09-0.11-57.89%61,12336.04%
QQQ240315P003650002024-02-22 11:35AM EST2024-03-150.170.160.17-0.15-46.87%1157,09232.67%
QQQ240322P003650002024-02-22 11:41AM EST2024-03-220.250.250.26-0.22-46.81%146930.42%
QQQ240328P003650002024-02-22 10:54AM EST2024-03-280.360.320.34-0.22-37.93%3910528.98%
QQQ240419P003650002024-02-22 12:19PM EST2024-04-190.710.700.71-0.39-35.45%12311,98925.98%
QQQ240517P003650002024-02-22 11:48AM EST2024-05-171.411.361.38-0.61-30.20%1,7552,09924.49%
QQQ240621P003650002024-02-22 12:22PM EST2024-06-212.292.252.29-0.89-27.99%23863023.34%
QQQ240628P003650002023-12-26 1:23PM EST2024-06-286.770.000.000.00-88046.25%
QQQ240719P003650002024-02-20 3:59PM EST2024-07-193.203.053.10-0.81-20.20%21722.84%
QQQ240920P003650002024-02-22 12:22PM EST2024-09-204.964.924.95-1.33-21.14%223,40222.07%
QQQ240930P003650002023-12-14 12:08PM EST2024-09-3010.740.000.000.00-3296.25%
QQQ241018P003650002024-02-20 10:43AM EST2024-10-187.525.725.830.00-216021.91%
QQQ241115P003650002024-02-20 2:48PM EST2024-11-158.406.756.890.00-151621.99%
QQQ241220P003650002024-02-22 9:36AM EST2024-12-208.097.767.91-1.81-18.28%643,26821.77%
QQQ241231P003650002024-02-14 1:41PM EST2024-12-318.907.958.110.00-11521.59%
QQQ250117P003650002023-12-26 3:22PM EST2025-01-1714.000.000.000.00-711,9223.13%
QQQ250620P003650002023-12-26 9:35AM EST2025-06-2018.420.000.000.00-51,3693.13%
QQQ251219P003650002023-12-21 11:32AM EST2025-12-1923.250.000.000.00-1503683.13%
QQQ260116P003650002023-12-18 9:44AM EST2026-01-1623.390.000.000.00-771063.13%
QQQ260618P003650002023-12-15 3:31PM EST2026-06-1826.990.000.000.00-473.13%