Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
288,68-0,90 (-0,31%)
Alla chiusura: 04:00PM EDT
288,95 +0,27 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:365.00
Opzioni d'acquistoper23 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220523C003650002022-05-17 12:55PM EDT2022-05-230.010.000.010.00-5316100.00%
QQQ220525C003650002022-05-19 11:23AM EDT2022-05-250.010.000.020.00-21,31375.00%
QQQ220527C003650002022-05-19 3:30PM EDT2022-05-270.010.000.020.00-137760.94%
QQQ220531C003650002022-05-16 2:08PM EDT2022-05-310.030.000.020.00-122150.39%
QQQ220601C003650002022-05-20 3:26PM EDT2022-06-010.010.000.020.00-590648.05%
QQQ220603C003650002022-05-20 10:28AM EDT2022-06-030.010.010.02-0.01-50.00%428244.14%
QQQ220610C003650002022-05-18 3:11PM EDT2022-06-100.040.020.030.00-620637.11%
QQQ220617C003650002022-05-20 4:08PM EDT2022-06-170.050.050.060.00-47018,88134.38%
QQQ220624C003650002022-05-12 1:49PM EDT2022-06-240.220.070.090.00-210932.23%
QQQ220630C003650002022-05-20 3:31PM EDT2022-06-300.110.110.120.00-191,05630.76%
QQQ220715C003650002022-05-20 4:14PM EDT2022-07-150.190.190.22-0.03-13.64%1431,63728.52%
QQQ220819C003650002022-05-20 12:34PM EDT2022-08-190.430.450.57-0.13-23.21%454925.98%
QQQ220916C003650002022-05-20 10:08AM EDT2022-09-160.770.840.89-0.17-18.09%4331,96024.67%
QQQ220930C003650002022-05-20 3:59PM EDT2022-09-301.061.021.14-0.13-10.92%321724.54%
QQQ221216C003650002022-05-20 12:48PM EDT2022-12-162.372.672.91-1.13-32.29%42,34324.43%
QQQ221230C003650002022-05-20 3:51PM EDT2022-12-303.052.903.18-0.25-7.58%5132524.24%
QQQ230120C003650002022-05-20 1:29PM EDT2023-01-203.133.473.76-1.06-25.30%391,99624.31%
QQQ230317C003650002022-05-16 11:06AM EDT2023-03-177.795.105.710.00-1,8221,60825.00%
QQQ230331C003650002022-05-13 12:20PM EDT2023-03-319.555.406.050.00-33724.92%
QQQ230616C003650002022-05-20 2:33PM EDT2023-06-166.897.708.34-2.61-27.47%43,78825.05%
QQQ231215C003650002022-05-20 12:06PM EDT2023-12-1512.4813.1614.06-2.72-17.89%223,12925.64%
QQQ240119C003650002022-05-20 1:25PM EDT2024-01-1913.0014.1415.08-2.76-17.51%2053325.69%
Opzioni Putper23 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220523P003650002022-04-28 4:02PM EDT2022-05-2377.6276.6677.11+36.97+90.95%16174.02%
QQQ220525P003650002022-04-19 1:37PM EDT2022-05-2522.9274.9275.350.00--00.00%
QQQ220527P003650002022-05-10 11:00AM EDT2022-05-2760.3076.6777.110.00-349100.64%
QQQ220531P003650002022-05-16 12:02AM EDT2022-05-3166.0576.6777.100.00-1077.83%
QQQ220601P003650002022-05-09 3:04PM EDT2022-06-0165.5976.6677.110.00-10074.22%
QQQ220603P003650002022-05-13 9:39AM EDT2022-06-0369.2476.6677.110.00-29068.26%
QQQ220610P003650002022-05-16 11:28AM EDT2022-06-1067.0076.6677.110.00-11055.05%
QQQ220617P003650002022-05-20 12:59PM EDT2022-06-1782.7576.6477.14+10.59+14.68%532,89150.78%
QQQ220624P003650002022-05-16 12:05AM EDT2022-06-2462.6476.8677.460.00--248.39%
QQQ220630P003650002022-05-20 10:14AM EDT2022-06-3075.0376.8977.49+0.23+0.31%14843244.87%
QQQ220701P003650002022-05-19 12:29PM EDT2022-07-0172.8376.8777.500.00-7944.40%
QQQ220715P003650002022-05-20 9:41AM EDT2022-07-1572.8976.9477.54+11.60+18.93%110138.61%
QQQ220819P003650002022-05-12 3:05PM EDT2022-08-1975.7776.9577.800.00-12631.51%
QQQ220916P003650002022-05-20 1:00PM EDT2022-09-1683.5077.1677.87+9.07+12.19%94,32827.82%
QQQ220930P003650002022-05-20 3:00PM EDT2022-09-3082.8177.2878.05+10.43+14.41%29625326.99%
QQQ221216P003650002022-05-20 10:22AM EDT2022-12-1676.9277.9979.03-0.04-0.05%12,16124.01%
QQQ221230P003650002022-05-19 2:56PM EDT2022-12-3074.4778.0979.170.00-69123.57%
QQQ230120P003650002022-05-20 2:18PM EDT2023-01-2085.0278.3579.49+8.54+11.17%73,14123.20%
QQQ230317P003650002022-05-18 3:53PM EDT2023-03-1778.2878.8680.650.00-14822.92%
QQQ230331P003650002022-05-19 9:54AM EDT2023-03-3179.6179.0080.840.00-1122.71%
QQQ230616P003650002022-05-20 3:41PM EDT2023-06-1681.9379.9881.75+2.11+2.64%453,49621.58%
QQQ231215P003650002022-05-20 10:08AM EDT2023-12-1580.9981.8684.23-1.01-1.23%31,65020.34%
QQQ240119P003650002022-05-18 11:51AM EDT2024-01-1977.0482.1884.660.00-531120.14%