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
298,18 -0,26 (-0,09%)
Dopo ore: 05:18PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:375.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003750002022-05-13 10:59AM EDT2022-05-160.010.000.010.00-2335137.50%
QQQ220518C003750002022-05-13 11:04AM EDT2022-05-180.010.000.010.00-233478.13%
QQQ220520C003750002022-05-16 3:41PM EDT2022-05-200.010.000.010.00-513,78760.94%
QQQ220523C003750002022-05-13 12:51PM EDT2022-05-230.010.000.010.00-31851.56%
QQQ220525C003750002022-05-10 3:57PM EDT2022-05-250.030.000.010.00-12946.09%
QQQ220527C003750002022-05-16 9:52AM EDT2022-05-270.020.010.020.00-128444.92%
QQQ220531C003750002022-05-12 11:44AM EDT2022-05-310.030.010.020.00-19038.67%
QQQ220601C003750002022-05-16 9:57AM EDT2022-06-010.020.010.02-0.03-60.00%11,03837.50%
QQQ220603C003750002022-05-12 12:01PM EDT2022-06-030.040.010.030.00-410837.11%
QQQ220610C003750002022-05-13 2:05PM EDT2022-06-100.080.040.050.00-296133.40%
QQQ220617C003750002022-05-16 3:58PM EDT2022-06-170.080.070.08-0.05-38.46%1514,65331.35%
QQQ220624C003750002022-05-13 3:52PM EDT2022-06-240.180.100.110.00-1929.59%
QQQ220630C003750002022-05-16 3:19PM EDT2022-06-300.150.140.15-0.08-34.78%21,68228.76%
QQQ220701C003750002022-05-16 12:03AM EDT2022-07-010.220.150.160.00--128.71%
QQQ220715C003750002022-05-16 10:41AM EDT2022-07-150.300.230.26-0.05-14.29%101,89127.00%
QQQ220819C003750002022-05-16 12:41PM EDT2022-08-190.660.630.68-0.22-25.00%2471,10525.27%
QQQ220916C003750002022-05-16 3:42PM EDT2022-09-161.131.081.12-0.30-20.98%486,67724.54%
QQQ220930C003750002022-05-16 9:48AM EDT2022-09-301.501.301.42-0.20-11.76%175724.49%
QQQ221216C003750002022-05-16 4:05PM EDT2022-12-163.283.203.36-0.68-17.17%25,50624.38%
QQQ221230C003750002022-05-12 1:55PM EDT2022-12-302.753.433.640.00-1123824.17%
QQQ230120C003750002022-05-16 2:20PM EDT2023-01-204.524.084.31-0.08-1.74%293,73324.34%
QQQ230317C003750002022-05-16 10:22AM EDT2023-03-176.615.916.40+0.18+2.80%20817825.02%
QQQ230331C003750002022-05-06 3:27PM EDT2023-03-316.606.186.690.00-11424.85%
QQQ230616C003750002022-05-16 11:00AM EDT2023-06-168.798.599.06-1.19-11.92%8823824.94%
QQQ231215C003750002022-05-16 11:16AM EDT2023-12-1514.9514.4515.09+2.95+24.58%347525.59%
QQQ240119C003750002022-05-16 1:57PM EDT2024-01-1916.2515.4216.07-0.42-2.52%143225.59%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003750002022-05-16 12:10AM EDT2022-05-1687.5974.5578.500.00--1309.47%
QQQ220518P003750002022-05-06 2:04PM EDT2022-05-1871.6876.3376.640.00-100103.91%
QQQ220520P003750002022-05-16 3:33PM EDT2022-05-2076.0076.3376.61-11.57-13.21%128776.37%
QQQ220523P003750002022-05-03 2:46PM EDT2022-05-2357.7676.3376.630.00--062.70%
QQQ220527P003750002022-05-04 10:51AM EDT2022-05-2759.8876.3376.630.00-2051.27%
QQQ220531P003750002022-04-26 12:09PM EDT2022-05-3186.2976.3176.670.00-5546.88%
QQQ220603P003750002022-05-02 1:45PM EDT2022-06-0363.8576.3376.640.00-10041.41%
QQQ220617P003750002022-05-16 3:56PM EDT2022-06-1777.0076.3376.63+2.25+3.01%520,11731.06%
QQQ220624P003750002022-05-10 10:30AM EDT2022-06-2481.8876.5076.930.00-2535.30%
QQQ220630P003750002022-05-16 2:15PM EDT2022-06-3074.5076.5076.94-12.12-13.99%11,42833.06%
QQQ220715P003750002022-05-13 1:46PM EDT2022-07-1575.1476.5677.030.00-138829.76%
QQQ220819P003750002022-05-16 2:31PM EDT2022-08-1973.8176.6777.27-2.32-3.05%12225.54%
QQQ220916P003750002022-05-12 3:02PM EDT2022-09-1689.8376.9577.440.00-22,77223.43%
QQQ220930P003750002022-05-11 3:46PM EDT2022-09-3084.1077.0977.670.00-17223.28%
QQQ221216P003750002022-05-16 10:23AM EDT2022-12-1676.1878.0578.70-0.72-0.94%15,75021.67%
QQQ221230P003750002022-05-11 9:58AM EDT2022-12-3085.3278.1578.890.00-107121.46%
QQQ230120P003750002022-05-16 11:30AM EDT2023-01-2079.3078.4779.25-8.53-9.71%12,85021.32%
QQQ230317P003750002022-05-06 3:54PM EDT2023-03-1771.0579.1880.520.00-49152021.49%
QQQ230616P003750002022-05-13 11:52AM EDT2023-06-1678.8680.2881.600.00-12,66520.33%
QQQ231215P003750002022-05-13 3:52PM EDT2023-12-1582.2482.5184.200.00-158019.42%
QQQ240119P003750002022-05-16 3:31PM EDT2024-01-1983.4582.9084.62+1.23+1.50%1329919.24%