Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
436,80-1,27 (-0,29%)
In data: 03:13PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:375.00
Opzioni d'acquistoper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240223C003750002024-02-23 2:29PM EST2024-02-2362.0262.4262.53-1.37-2.16%3285172.27%
QQQ240228C003750002024-02-22 9:55AM EST2024-02-2860.0162.5262.820.00-1173.97%
QQQ240229C003750002024-02-22 11:19AM EST2024-02-2961.7762.6563.000.00-10670.90%
QQQ240301C003750002024-02-23 1:46PM EST2024-03-0163.3962.7363.11-0.41-0.64%2322367.63%
QQQ240308C003750002024-02-23 12:23PM EST2024-03-0863.9863.2563.54+1.54+2.47%75653.61%
QQQ240315C003750002024-02-23 9:49AM EST2024-03-1564.8563.7363.85-0.45-0.69%341547.16%
QQQ240322C003750002024-02-20 11:29AM EST2024-03-2253.4663.7264.050.00-1442.10%
QQQ240328C003750002024-02-20 3:59PM EST2024-03-2854.6764.0364.370.00-22239.74%
QQQ240419C003750002024-02-21 3:18PM EST2024-04-1951.9265.7466.090.00-86836.35%
QQQ240517C003750002024-02-21 2:00PM EST2024-05-1755.5268.1268.470.00-17234.72%
QQQ240621C003750002024-02-22 1:56PM EST2024-06-2172.1070.9771.310.00-510433.63%
QQQ240628C003750002023-12-15 2:43PM EST2024-06-2847.900.000.000.00-51480.00%
QQQ240719C003750002024-02-23 12:24PM EST2024-07-1973.3972.7373.07+11.39+18.37%18732.58%
QQQ240920C003750002024-02-23 2:42PM EST2024-09-2078.1878.1078.48-0.77-0.98%12932.84%
QQQ240930C003750002023-12-21 12:11PM EST2024-09-3056.450.000.000.00-570.00%
QQQ241018C003750002024-01-30 10:27AM EST2024-10-1872.3779.7180.150.00--232.39%
QQQ241115C003750002024-02-23 2:46PM EST2024-11-1582.4582.2582.73+11.20+15.72%2132.85%
QQQ241220C003750002024-02-15 2:07PM EST2024-12-2083.3184.9185.540.00-35833.11%
QQQ241231C003750002024-02-23 9:55AM EST2024-12-3187.7585.0685.70+1.76+2.05%1832.64%
QQQ250117C003750002023-12-26 2:18PM EST2025-01-1767.620.000.000.00-11,2160.00%
QQQ250620C003750002023-12-26 10:18AM EST2025-06-2076.900.000.000.00-92,1360.00%
QQQ251219C003750002023-12-20 3:26PM EST2025-12-1982.000.000.000.00-33070.00%
QQQ260116C003750002023-12-04 9:45AM EST2026-01-1669.030.000.000.00-3210.00%
QQQ260618C003750002023-12-14 1:53PM EST2026-06-1884.400.000.000.00-5230.00%
Opzioni Putper23 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240223P003750002024-02-22 3:44PM EST2024-02-230.010.000.010.00-616,81593.75%
QQQ240226P003750002024-02-21 3:48PM EST2024-02-260.040.000.010.00--550.00%
QQQ240229P003750002024-02-21 3:23PM EST2024-02-290.090.010.020.00--639.84%
QQQ240301P003750002024-02-23 12:55PM EST2024-03-010.020.020.03-0.01-33.33%2311,51039.06%
QQQ240308P003750002024-02-23 2:25PM EST2024-03-080.090.090.10-0.02-18.18%1112,32032.81%
QQQ240315P003750002024-02-23 1:27PM EST2024-03-150.190.180.19-0.02-9.52%5820,83129.59%
QQQ240322P003750002024-02-23 9:46AM EST2024-03-220.300.280.290.00-477427.49%
QQQ240328P003750002024-02-23 2:51PM EST2024-03-280.370.370.38-0.04-9.76%112,15726.17%
QQQ240405P003750002024-02-23 11:45AM EST2024-04-050.530.500.53-0.10-15.87%151425.05%
QQQ240419P003750002024-02-23 1:17PM EST2024-04-190.800.800.81-0.10-11.11%1016,11123.63%
QQQ240517P003750002024-02-23 1:33PM EST2024-05-171.601.601.62-0.10-5.88%88,96322.60%
QQQ240621P003750002024-02-23 2:32PM EST2024-06-212.712.662.69-0.01-0.37%1149,96621.74%
QQQ240628P003750002023-12-26 2:41PM EST2024-06-288.400.000.000.00-14066.25%
QQQ240719P003750002024-02-23 2:04PM EST2024-07-193.623.583.64-0.03-0.82%1218121.41%
QQQ240920P003750002024-02-23 11:21AM EST2024-09-205.835.725.76+0.07+1.22%3074120.89%
QQQ240930P003750002023-12-22 10:03AM EST2024-09-3012.800.000.000.00-1653.13%
QQQ241018P003750002024-02-23 12:21PM EST2024-10-186.686.666.76-0.19-2.77%16220.82%
QQQ241115P003750002024-02-21 2:53PM EST2024-11-1510.547.787.900.00-202520.92%
QQQ241220P003750002024-02-22 2:34PM EST2024-12-209.018.919.050.00-143,82420.78%
QQQ241231P003750002024-02-23 10:48AM EST2024-12-319.309.079.28-0.31-3.23%13320.62%
QQQ250117P003750002023-12-26 10:18AM EST2025-01-1716.380.000.000.00-210,5473.13%
QQQ250620P003750002023-12-26 2:56PM EST2025-06-2020.580.000.000.00-21,1163.13%
QQQ251219P003750002023-12-26 4:02PM EST2025-12-1924.820.000.000.00-11,4173.13%
QQQ260116P003750002023-12-26 10:26AM EST2026-01-1625.870.000.000.00-34663.13%
QQQ260618P003750002023-12-26 1:48PM EST2026-06-1828.490.000.000.00-191.56%