Italia markets open in 5 hours 53 minutes

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
299,00 +0,56 (+0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:380.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003800002022-05-03 10:53AM EDT2022-05-180.050.000.010.00-4871103.13%
QQQ220520C003800002022-05-16 3:15PM EDT2022-05-200.010.000.010.00-1623,33971.88%
QQQ220523C003800002022-04-26 2:10PM EDT2022-05-230.100.000.010.00-2654.69%
QQQ220525C003800002022-05-13 11:11AM EDT2022-05-250.010.000.010.00-41650.78%
QQQ220527C003800002022-05-16 11:17AM EDT2022-05-270.010.000.020.00-231749.22%
QQQ220531C003800002022-05-16 9:47AM EDT2022-05-310.020.010.020.00-18742.19%
QQQ220601C003800002022-05-06 3:51PM EDT2022-06-010.060.010.020.00-20440.82%
QQQ220603C003800002022-05-16 9:56AM EDT2022-06-030.030.010.02-0.02-40.00%12012538.48%
QQQ220610C003800002022-05-16 10:57AM EDT2022-06-100.050.030.04-0.02-28.57%7016534.96%
QQQ220617C003800002022-05-16 1:41PM EDT2022-06-170.070.050.07-0.05-41.67%546,10532.91%
QQQ220624C003800002022-05-12 3:47PM EDT2022-06-240.140.080.090.00-42630.71%
QQQ220630C003800002022-05-16 11:51AM EDT2022-06-300.120.110.12-0.06-33.33%103,68629.64%
QQQ220715C003800002022-05-16 3:07PM EDT2022-07-150.210.180.20-0.07-25.00%141,50327.49%
QQQ220819C003800002022-05-16 1:33PM EDT2022-08-190.560.460.55-0.09-13.85%12,98225.59%
QQQ220916C003800002022-05-16 4:10PM EDT2022-09-160.900.870.90-0.25-21.74%1323,39324.62%
QQQ220930C003800002022-05-16 12:05PM EDT2022-09-301.251.041.15-0.05-3.85%32,17824.51%
QQQ221216C003800002022-05-16 12:44PM EDT2022-12-162.772.662.83-0.45-13.98%18,58824.24%
QQQ221230C003800002022-05-16 2:43PM EDT2022-12-303.402.893.09+0.06+1.80%457824.05%
QQQ230120C003800002022-05-16 3:38PM EDT2023-01-203.713.483.69-0.44-10.60%298,27024.18%
QQQ230317C003800002022-05-16 4:03PM EDT2023-03-175.235.155.61-0.42-7.43%22,25024.84%
QQQ230331C003800002022-05-13 9:51AM EDT2023-03-315.905.395.880.00-55124.67%
QQQ230616C003800002022-05-16 2:45PM EDT2023-06-168.517.648.10-0.49-5.44%355924.74%
QQQ231215C003800002022-05-16 1:29PM EDT2023-12-1514.0113.2513.88+2.81+25.09%24,28325.40%
QQQ240119C003800002022-05-13 11:20AM EDT2024-01-1914.7514.1814.81-0.61-3.97%31,27125.37%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003800002022-04-29 9:52AM EDT2022-05-1855.3381.3481.640.00-22133.59%
QQQ220520P003800002022-05-16 12:31PM EDT2022-05-2081.0081.3381.62+1.74+2.20%414791.41%
QQQ220523P003800002022-05-16 12:00AM EDT2022-05-2377.0581.3381.630.00---70.51%
QQQ220525P003800002022-05-06 9:47AM EDT2022-05-2583.4781.3281.630.00-202062.11%
QQQ220527P003800002022-04-29 3:45PM EDT2022-05-2764.9881.3381.630.00-101056.25%
QQQ220531P003800002022-05-10 9:51AM EDT2022-05-3179.0581.3181.670.00-1050.88%
QQQ220601P003800002022-05-16 12:13AM EDT2022-06-0190.6881.3181.660.00---48.63%
QQQ220603P003800002022-05-02 3:57PM EDT2022-06-0361.5981.3381.640.00-12744.73%
QQQ220610P003800002022-05-16 12:00AM EDT2022-06-1080.0581.3381.640.00--2237.99%
QQQ220617P003800002022-05-16 10:56AM EDT2022-06-1782.0181.3381.63+0.88+1.08%111,81133.11%
QQQ220624P003800002022-05-16 12:05AM EDT2022-06-2479.4481.4381.900.00--236.94%
QQQ220630P003800002022-05-13 3:08PM EDT2022-06-3078.9081.5181.910.00-31,36934.55%
QQQ220715P003800002022-05-16 3:07PM EDT2022-07-1579.2381.5181.99-15.07-15.98%610530.93%
QQQ220819P003800002022-05-12 3:06PM EDT2022-08-1981.6381.5582.160.00-66226.05%
QQQ220916P003800002022-05-12 1:23PM EDT2022-09-1692.0081.7782.260.00-404,64423.55%
QQQ220930P003800002022-05-13 3:05PM EDT2022-09-3079.8781.8682.450.00-214723.35%
QQQ221216P003800002022-05-16 12:34PM EDT2022-12-1682.4982.6283.28+1.89+2.34%118,56621.49%
QQQ221230P003800002022-05-12 10:51AM EDT2022-12-3089.0082.6883.430.00-37121.23%
QQQ230120P003800002022-05-12 12:06PM EDT2023-01-2092.9082.9783.750.00-633,04521.11%
QQQ230317P003800002022-05-16 3:39PM EDT2023-03-1784.1083.5584.87+11.84+16.39%17344921.24%
QQQ230616P003800002022-05-13 12:12PM EDT2023-06-1681.9084.5485.800.00-23,77020.03%
QQQ231215P003800002022-05-12 1:39PM EDT2023-12-1598.2186.5488.210.00-156619.16%
QQQ240119P003800002022-05-16 3:16PM EDT2024-01-1986.7886.8888.58+1.91+2.25%411,76518.95%