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
298,02 -0,42 (-0,14%)
Dopo ore: 05:51PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:370.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003700002022-05-12 2:20PM EDT2022-05-160.010.000.010.00-4592131.25%
QQQ220518C003700002022-05-13 12:38PM EDT2022-05-180.010.000.010.00-314675.00%
QQQ220520C003700002022-05-16 11:12AM EDT2022-05-200.010.000.010.00-2739,07057.81%
QQQ220523C003700002022-05-13 1:40PM EDT2022-05-230.010.000.010.00-41,33648.44%
QQQ220525C003700002022-05-13 12:42PM EDT2022-05-250.010.000.010.00-26243.75%
QQQ220527C003700002022-05-12 4:07PM EDT2022-05-270.030.010.020.00-13294542.58%
QQQ220531C003700002022-05-16 1:26PM EDT2022-05-310.010.010.02-0.03-75.00%129336.72%
QQQ220601C003700002022-05-11 2:36PM EDT2022-06-010.040.010.020.00-331635.55%
QQQ220603C003700002022-05-13 12:37PM EDT2022-06-030.050.020.030.00-320735.16%
QQQ220610C003700002022-05-13 11:53AM EDT2022-06-100.110.050.060.00-17332.42%
QQQ220617C003700002022-05-16 3:32PM EDT2022-06-170.100.100.11-0.07-41.18%7660,49130.96%
QQQ220624C003700002022-05-12 9:47AM EDT2022-06-240.180.120.140.00-32929.00%
QQQ220630C003700002022-05-16 2:21PM EDT2022-06-300.200.170.19-0.09-31.03%1026,21928.22%
QQQ220701C003700002022-05-16 12:03AM EDT2022-07-010.300.190.200.00--228.13%
QQQ220715C003700002022-05-16 3:45PM EDT2022-07-150.310.300.33-0.15-32.61%3116,82026.64%
QQQ220819C003700002022-05-16 3:50PM EDT2022-08-190.830.770.86-0.29-25.89%461,71425.21%
QQQ220916C003700002022-05-16 3:48PM EDT2022-09-161.371.361.41-0.43-23.89%4125,54424.65%
QQQ220930C003700002022-05-16 11:20AM EDT2022-09-301.731.631.75-0.43-19.91%362624.57%
QQQ221216C003700002022-05-16 10:26AM EDT2022-12-164.033.804.00-0.59-12.77%555,52424.64%
QQQ221230C003700002022-05-16 2:43PM EDT2022-12-304.734.074.30-0.03-0.63%186924.41%
QQQ230120C003700002022-05-16 3:56PM EDT2023-01-204.994.805.04-0.69-12.15%26,22724.59%
QQQ230317C003700002022-05-13 12:13PM EDT2023-03-178.076.787.290.00-17030125.26%
QQQ230331C003700002022-05-13 12:20PM EDT2023-03-318.397.077.600.00-47925.09%
QQQ230616C003700002022-05-16 12:16PM EDT2023-06-1610.239.6510.13-0.86-7.75%512,62225.20%
QQQ231215C003700002022-05-12 1:31PM EDT2023-12-1514.0015.7516.400.00-382,06925.84%
QQQ240119C003700002022-05-16 12:22PM EDT2024-01-1917.2816.7517.40-1.28-6.90%52,76525.82%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003700002022-04-26 3:40PM EDT2022-05-1651.3769.5573.500.00-30159296.09%
QQQ220518P003700002022-05-05 11:26AM EDT2022-05-1856.0071.3471.640.00-103198.83%
QQQ220520P003700002022-05-13 10:29AM EDT2022-05-2069.5071.3471.620.00-81,09473.83%
QQQ220523P003700002022-04-29 1:13PM EDT2022-05-2351.5171.3371.630.00-27059.57%
QQQ220525P003700002022-05-10 9:41AM EDT2022-05-2567.2971.3371.630.00-1153.32%
QQQ220527P003700002022-05-12 1:37PM EDT2022-05-2782.5171.3471.640.00-43649.41%
QQQ220531P003700002022-05-09 1:42PM EDT2022-05-3170.4471.3171.670.00-202544.53%
QQQ220601P003700002022-05-11 10:55AM EDT2022-06-0170.0071.3171.660.00-1042.68%
QQQ220603P003700002022-05-13 1:55PM EDT2022-06-0369.9271.3371.630.00-1238.67%
QQQ220610P003700002022-05-11 10:58AM EDT2022-06-1070.6871.3371.640.00-1233.59%
QQQ220617P003700002022-05-16 12:19PM EDT2022-06-1770.5771.3471.64-0.97-1.36%4415,30529.88%
QQQ220624P003700002022-05-13 10:25AM EDT2022-06-2469.8571.5371.960.00--334.01%
QQQ220630P003700002022-05-16 1:14PM EDT2022-06-3070.7571.5771.98+0.96+1.38%12,41231.98%
QQQ220715P003700002022-05-16 3:54PM EDT2022-07-1572.0071.6272.08-4.87-6.34%2214328.83%
QQQ220819P003700002022-05-13 2:16PM EDT2022-08-1972.6771.8372.430.00-206525.33%
QQQ220916P003700002022-05-16 12:19PM EDT2022-09-1671.6272.1872.67-1.25-1.72%3824,44223.44%
QQQ220930P003700002022-05-13 3:22PM EDT2022-09-3069.3072.3872.960.00-2246123.38%
QQQ221216P003700002022-05-12 3:23PM EDT2022-12-1673.2973.5974.220.00-19,65721.96%
QQQ221230P003700002022-05-13 11:07AM EDT2022-12-3072.5173.7174.440.00-18921.75%
QQQ230120P003700002022-05-16 3:38PM EDT2023-01-2074.2774.1174.87+2.45+3.41%93,09621.65%
QQQ230317P003700002022-05-13 3:38PM EDT2023-03-1773.1674.9376.320.00-31,88921.86%
QQQ230331P003700002022-04-04 12:21PM EDT2023-03-3135.4752.2754.570.00--50.00%
QQQ230616P003700002022-05-10 3:52PM EDT2023-06-1675.2176.2177.500.00-101,83920.66%
QQQ231215P003700002022-05-10 3:37PM EDT2023-12-1578.0978.6780.330.00-32,31819.75%
QQQ240119P003700002022-05-16 4:03PM EDT2024-01-1979.9979.0980.76+0.94+1.19%11141519.54%