Italia markets close in 4 hours 13 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
355,04+0,83 (+0,23%)
Alla chiusura: 04:00PM EDT
354,52 -0,52 (-0,15%)
Preborsa: 07:17AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:365.00
Opzioni d'acquistoper28 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230928C003650002023-09-27 4:14PM EDT2023-09-280.030.000.000.00-7,4175,27712.50%
QQQ230929C003650002023-09-27 4:14PM EDT2023-09-290.240.000.000.00-4,53124,3976.25%
QQQ231002C003650002023-09-27 4:08PM EDT2023-10-020.440.000.000.00-1,0012,1896.25%
QQQ231003C003650002023-09-27 4:14PM EDT2023-10-030.700.000.000.00-2917126.25%
QQQ231004C003650002023-09-27 4:01PM EDT2023-10-040.900.000.000.00-2643706.25%
QQQ231005C003650002023-09-27 3:54PM EDT2023-10-051.050.000.000.00-1956733.13%
QQQ231006C003650002023-09-27 4:08PM EDT2023-10-061.370.000.000.00-1,8684,4733.13%
QQQ231009C003650002023-09-27 4:14PM EDT2023-10-091.670.000.000.00-1221823.13%
QQQ231010C003650002023-09-27 3:43PM EDT2023-10-101.630.000.000.00-1391313.13%
QQQ231011C003650002023-09-27 3:33PM EDT2023-10-112.100.000.000.00-54393.13%
QQQ231013C003650002023-09-27 4:14PM EDT2023-10-132.710.000.000.00-1,2714,5943.13%
QQQ231020C003650002023-09-27 4:05PM EDT2023-10-203.630.000.000.00-5,70403.13%
QQQ231027C003650002023-09-27 4:00PM EDT2023-10-274.750.000.000.00-8716413.13%
QQQ231103C003650002023-09-27 4:01PM EDT2023-11-036.010.000.000.00-1455201.56%
QQQ231117C003650002023-09-27 4:01PM EDT2023-11-177.750.000.000.00-1,1526,4781.56%
QQQ231215C003650002023-09-27 3:51PM EDT2023-12-1511.000.000.000.00-6228,3341.56%
QQQ231229C003650002023-09-27 3:14PM EDT2023-12-2912.700.000.000.00-153631.56%
QQQ240119C003650002023-09-27 3:13PM EDT2024-01-1915.150.000.000.00-23521,0931.56%
QQQ240315C003650002023-09-27 2:09PM EDT2024-03-1518.760.000.000.00-107,4240.78%
QQQ240328C003650002023-09-27 3:00PM EDT2024-03-2821.100.000.000.00-5480.78%
QQQ240621C003650002023-09-27 2:02PM EDT2024-06-2127.170.000.000.00-53,5790.78%
QQQ240628C003650002023-09-27 3:42PM EDT2024-06-2828.450.000.000.00-1350.78%
QQQ240920C003650002023-09-27 3:09PM EDT2024-09-2036.000.000.000.00-32300.78%
QQQ241220C003650002023-09-27 11:11AM EDT2024-12-2041.230.000.000.00-103,5880.78%
QQQ250117C003650002023-09-27 3:32PM EDT2025-01-1743.070.000.000.00-63720.78%
QQQ250620C003650002023-09-27 1:43PM EDT2025-06-2050.090.000.000.00-24240.39%
QQQ251219C003650002023-09-26 3:22PM EDT2025-12-1960.870.000.000.00-3700.39%
QQQ260116C003650002023-09-27 11:47AM EDT2026-01-1660.000.000.000.00-170.39%
Opzioni Putper28 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230928P003650002023-09-27 3:37PM EDT2023-09-2810.000.000.000.00-858190.00%
QQQ230929P003650002023-09-27 4:13PM EDT2023-09-299.340.000.000.00-2,04811,2440.00%
QQQ231002P003650002023-09-27 4:12PM EDT2023-10-029.670.000.000.00-846300.00%
QQQ231003P003650002023-09-27 3:59PM EDT2023-10-0310.310.000.000.00-716220.00%
QQQ231004P003650002023-09-27 2:46PM EDT2023-10-0410.340.000.000.00-876470.00%
QQQ231005P003650002023-09-27 2:50PM EDT2023-10-0510.750.000.000.00-268000.00%
QQQ231006P003650002023-09-27 4:09PM EDT2023-10-0610.390.000.000.00-3414,2140.00%
QQQ231009P003650002023-09-27 1:54PM EDT2023-10-0913.360.000.000.00-1801950.00%
QQQ231010P003650002023-09-26 2:23PM EDT2023-10-1011.680.000.000.00--820.00%
QQQ231011P003650002023-09-27 3:59PM EDT2023-10-1111.370.000.000.00-1351340.00%
QQQ231013P003650002023-09-27 3:18PM EDT2023-10-1311.110.000.000.00-3751,4270.00%
QQQ231020P003650002023-09-27 4:14PM EDT2023-10-2011.950.000.000.00-5,79244,3320.00%
QQQ231027P003650002023-09-27 3:53PM EDT2023-10-2713.440.000.000.00-1918880.00%
QQQ231103P003650002023-09-27 3:56PM EDT2023-11-0314.000.000.000.00-201100.00%
QQQ231117P003650002023-09-27 3:21PM EDT2023-11-1714.560.000.000.00-1,1716,4970.00%
QQQ231215P003650002023-09-27 3:36PM EDT2023-12-1517.040.000.000.00-10843,3010.00%
QQQ231229P003650002023-09-27 3:13PM EDT2023-12-2917.050.000.000.00-155010.00%
QQQ240119P003650002023-09-27 3:53PM EDT2024-01-1919.250.000.000.00-14423,0060.00%
QQQ240315P003650002023-09-27 3:56PM EDT2024-03-1522.310.000.000.00-2912,4100.00%
QQQ240328P003650002023-09-27 1:21PM EDT2024-03-2824.500.000.000.00-88820.00%
QQQ240621P003650002023-09-27 1:30PM EDT2024-06-2128.100.000.000.00-1010,8800.00%
QQQ240628P003650002023-09-20 4:04PM EDT2024-06-2821.800.000.000.00-107380.00%
QQQ240920P003650002023-09-27 3:59PM EDT2024-09-2029.530.000.000.00-541800.00%
QQQ241220P003650002023-09-27 2:31PM EDT2024-12-2032.740.000.000.00-109790.00%
QQQ250117P003650002023-09-27 2:12PM EDT2025-01-1734.760.000.000.00-121,0740.00%
QQQ250620P003650002023-09-26 10:39AM EDT2025-06-2035.790.000.000.00-31,3340.00%
QQQ251219P003650002023-09-27 1:16PM EDT2025-12-1940.210.000.000.00-31000.00%
QQQ260116P003650002023-09-21 11:13AM EDT2026-01-1638.000.000.000.00--100.00%