Italia markets closed

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
298,03 -0,41 (-0,14%)
Dopo ore: 05:35PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:366.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003660002022-05-11 1:48PM EDT2022-05-160.010.000.010.00-7294125.00%
QQQ220518C003660002022-05-12 10:32AM EDT2022-05-180.010.000.010.00-319471.88%
QQQ220520C003660002022-05-13 1:27PM EDT2022-05-200.010.000.010.00-103,43856.25%
QQQ220523C003660002022-05-13 12:32PM EDT2022-05-230.010.000.010.00-12246.88%
QQQ220525C003660002022-05-05 1:51PM EDT2022-05-250.190.010.020.00-117544.53%
QQQ220527C003660002022-05-16 1:41PM EDT2022-05-270.020.010.02-0.02-50.00%132940.63%
QQQ220603C003660002022-05-16 11:38AM EDT2022-06-030.040.020.04-0.02-33.33%1131234.57%
QQQ220617C003660002022-05-13 2:12PM EDT2022-06-170.150.110.120.00-1812,50829.93%
QQQ220630C003660002022-05-10 1:33PM EDT2022-06-300.360.210.230.00-163427.78%
QQQ220715C003660002022-05-13 12:44PM EDT2022-07-150.590.370.400.00-21,05926.37%
QQQ220819C003660002022-05-12 9:49AM EDT2022-08-191.220.951.060.00-18225.29%
QQQ220916C003660002022-05-16 3:35PM EDT2022-09-161.701.641.69-0.58-25.44%31,90724.75%
QQQ220930C003660002022-05-06 1:38PM EDT2022-09-304.001.952.080.00-11124.71%
QQQ221216C003660002022-05-12 9:56AM EDT2022-12-163.594.374.580.00-152924.85%
QQQ221230C003660002022-04-29 2:06PM EDT2022-12-3010.604.664.900.00-2524.62%
QQQ230331C003660002022-04-05 10:37AM EDT2023-03-3138.0113.3414.120.00--131.58%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003660002022-05-05 11:50AM EDT2022-05-1651.5165.6468.970.00-15264.06%
QQQ220518P003660002022-04-18 12:07AM EDT2022-05-1823.8064.5464.850.00--00.00%
QQQ220520P003660002022-05-16 3:20PM EDT2022-05-2066.6567.3367.62+0.54+0.82%353170.70%
QQQ220523P003660002022-05-03 11:05AM EDT2022-05-2347.7867.3367.630.00-10056.84%
QQQ220525P003660002022-05-09 1:11PM EDT2022-05-2567.0067.3467.630.00-1050.98%
QQQ220527P003660002022-05-12 10:28AM EDT2022-05-2773.8667.3467.630.00-41846.48%
QQQ220603P003660002022-04-21 3:46PM EDT2022-06-0333.3767.3367.630.00--037.01%
QQQ220617P003660002022-05-12 2:27PM EDT2022-06-1779.3767.3567.640.00-297,63628.61%
QQQ220630P003660002022-05-05 3:46PM EDT2022-06-3055.1167.6268.020.00-1043431.15%
QQQ220715P003660002022-05-12 2:27PM EDT2022-07-1579.8667.6968.140.00-101928.20%
QQQ220819P003660002022-05-16 3:40PM EDT2022-08-1968.1567.9968.58+2.79+4.27%1625.14%
QQQ220916P003660002022-05-06 10:26AM EDT2022-09-1680.4768.4468.920.00-250423.56%
QQQ220930P003660002022-04-28 10:39AM EDT2022-09-3052.5468.6669.240.00-1511723.47%
QQQ221216P003660002022-04-22 10:54AM EDT2022-12-1646.8970.0870.720.00-2222.23%
QQQ221230P003660002022-02-24 12:19PM EDT2022-12-3051.8833.5533.960.00-240.00%