Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
451,76-0,22 (-0,05%)
Alla chiusura: 04:00PM EDT
451,55 -0,21 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:375.00
Opzioni d'acquistoper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240524C003750002024-05-17 1:49PM EDT2024-05-2476.8376.6177.11-2.93-3.67%226961.52%
QQQ240531C003750002024-05-16 3:14PM EDT2024-05-3178.8477.0077.380.00-101151.61%
QQQ240607C003750002024-05-03 12:58PM EDT2024-06-0762.0177.4877.830.00-1149.30%
QQQ240614C003750002024-05-10 9:53AM EDT2024-06-1471.0877.9878.330.00-2546.14%
QQQ240621C003750002024-05-17 12:54PM EDT2024-06-2178.9478.4878.79-0.15-0.19%1512943.70%
QQQ240628C003750002023-12-15 3:43PM EDT2024-06-2847.900.000.000.00-51480.00%
QQQ240719C003750002024-05-17 1:49PM EDT2024-07-1979.7579.6579.96-1.66-2.04%226036.46%
QQQ240816C003750002024-05-17 3:28PM EDT2024-08-1682.0681.7182.01-1.32-1.58%21935.14%
QQQ240920C003750002024-05-17 2:30PM EDT2024-09-2083.4284.3884.66+9.56+12.94%16234.35%
QQQ240930C003750002023-12-21 1:11PM EDT2024-09-3056.450.000.000.00-570.00%
QQQ241018C003750002024-05-14 1:22PM EDT2024-10-1878.9585.8786.140.00-211933.14%
QQQ241115C003750002024-04-10 2:12PM EDT2024-11-1580.8480.0180.340.00-35022.02%
QQQ241220C003750002024-05-16 4:11PM EDT2024-12-2091.3891.1191.46-0.16-0.17%126133.68%
QQQ241231C003750002024-05-06 1:02PM EDT2024-12-3180.9691.2891.670.00-707133.06%
QQQ250117C003750002023-12-26 3:18PM EDT2025-01-1767.620.000.000.00-11,2160.00%
QQQ250321C003750002024-05-17 12:59PM EDT2025-03-2198.0497.2297.81-1.93-1.93%21533.54%
QQQ250331C003750002024-05-17 3:56PM EDT2025-03-3197.8897.3698.02+14.48+17.36%2333.17%
QQQ250620C003750002023-12-26 11:18AM EDT2025-06-2076.900.000.000.00-92,1360.00%
QQQ251219C003750002023-12-20 4:26PM EDT2025-12-1982.000.000.000.00-33070.00%
QQQ260116C003750002023-12-04 10:45AM EDT2026-01-1669.030.000.000.00-3210.00%
QQQ260618C003750002023-12-14 2:53PM EDT2026-06-1884.400.000.000.00-5230.00%
Opzioni di venditaper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240520P003750002024-05-13 9:46AM EDT2024-05-200.030.000.010.00-11411478.13%
QQQ240521P003750002024-05-13 10:17AM EDT2024-05-210.030.000.010.00-101565.63%
QQQ240522P003750002024-05-14 10:12AM EDT2024-05-220.020.000.010.00-10012556.25%
QQQ240523P003750002024-05-16 10:02AM EDT2024-05-230.020.010.020.00-212055.08%
QQQ240524P003750002024-05-17 1:15PM EDT2024-05-240.020.010.02-0.01-33.33%53290350.00%
QQQ240531P003750002024-05-17 3:44PM EDT2024-05-310.040.040.06-0.01-20.00%1631,09139.36%
QQQ240607P003750002024-05-17 12:22PM EDT2024-06-070.080.080.10-0.04-33.33%47233.69%
QQQ240614P003750002024-05-17 9:40AM EDT2024-06-140.170.140.17-0.07-29.17%12831.10%
QQQ240621P003750002024-05-17 3:54PM EDT2024-06-210.230.220.23-0.02-8.00%43421,41028.96%
QQQ240628P003750002024-05-16 10:04AM EDT2024-06-280.320.260.330.00-13727.86%
QQQ240719P003750002024-05-17 4:04PM EDT2024-07-190.520.500.52-0.04-7.14%5813,29824.41%
QQQ240816P003750002024-05-17 3:49PM EDT2024-08-160.990.940.980.00-391,55622.84%
QQQ240920P003750002024-05-17 12:45PM EDT2024-09-201.691.611.65+0.05+3.05%238,43821.70%
QQQ240930P003750002023-12-22 11:03AM EDT2024-09-3012.800.000.000.00-1656.25%
QQQ241018P003750002024-05-17 3:18PM EDT2024-10-182.342.282.38-0.01-0.43%101,64621.45%
QQQ241115P003750002024-05-16 1:22PM EDT2024-11-153.253.243.370.00-147721.67%
QQQ241220P003750002024-05-17 2:48PM EDT2024-12-204.434.264.35+0.29+7.00%111,33121.39%
QQQ241231P003750002024-05-16 3:32PM EDT2024-12-314.454.434.640.00-238021.29%
QQQ250117P003750002023-12-26 11:18AM EDT2025-01-1716.380.000.000.00-210,5476.25%
QQQ250321P003750002024-05-17 11:25AM EDT2025-03-216.586.396.73-0.20-2.95%512220.71%
QQQ250331P003750002024-05-16 12:22PM EDT2025-03-316.476.596.970.00-19820.63%
QQQ250620P003750002023-12-26 3:56PM EDT2025-06-2020.580.000.000.00-21,1163.13%
QQQ251219P003750002023-12-26 5:02PM EDT2025-12-1924.820.000.000.00-11,4173.13%
QQQ260116P003750002023-12-26 11:26AM EDT2026-01-1625.870.000.000.00-34663.13%
QQQ260618P003750002023-12-26 2:48PM EDT2026-06-1828.490.000.000.00-193.13%