Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
445,61+6,61 (+1,51%)
Alla chiusura: 04:00PM EST
445,10 -0,51 (-0,11%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:380.00
Opzioni d'acquistoper4 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240304C003800002024-03-01 4:00PM EST2024-03-0465.4665.2765.68+7.75+13.43%66172.66%
QQQ240308C003800002024-03-01 3:03PM EST2024-03-0866.3565.6666.05+9.86+17.45%2527356.35%
QQQ240315C003800002024-03-01 4:12PM EST2024-03-1566.2866.1566.55+6.42+10.73%1929250.68%
QQQ240322C003800002024-02-29 10:49AM EST2024-03-2259.2666.1966.580.00-2541.65%
QQQ240328C003800002024-03-01 2:55PM EST2024-03-2867.6566.5166.90+8.07+13.54%91239.10%
QQQ240405C003800002024-03-01 2:41PM EST2024-04-0567.6967.0267.40+8.65+14.65%1237.11%
QQQ240419C003800002024-03-01 2:52PM EST2024-04-1969.0068.0868.44+10.43+17.81%2738335.41%
QQQ240517C003800002024-03-01 10:41AM EST2024-05-1766.6970.3870.72+4.54+7.30%18133.91%
QQQ240621C003800002024-03-01 3:48PM EST2024-06-2173.8473.2473.56+6.64+9.88%162,17833.00%
QQQ240628C003800002024-02-22 12:31PM EST2024-06-2866.2973.4073.720.00-11232.26%
QQQ240719C003800002024-02-28 1:39PM EST2024-07-1966.5574.8875.190.00-102931.80%
QQQ240920C003800002024-03-01 1:12PM EST2024-09-2079.9480.1780.53+6.75+9.22%513032.14%
QQQ240930C003800002024-02-27 10:02AM EST2024-09-3073.7780.4080.800.00-21331.65%
QQQ241018C003800002024-02-27 12:11PM EST2024-10-1875.1681.8582.280.00-479831.80%
QQQ241115C003800002024-02-26 2:52PM EST2024-11-1578.5584.3684.830.00-11332.26%
QQQ241220C003800002024-03-01 1:32PM EST2024-12-2087.1687.1087.70+6.04+7.45%47332.59%
QQQ241231C003800002024-03-01 1:13PM EST2024-12-3187.0987.2487.91+10.00+12.97%52732.16%
QQQ250117C003800002023-12-26 2:32PM EST2025-01-1764.150.000.000.00-1023,3880.00%
QQQ250620C003800002023-12-22 4:00PM EST2025-06-2071.920.000.000.00-341,1300.00%
QQQ251219C003800002023-12-26 3:56PM EST2025-12-1983.000.000.000.00-201200.00%
QQQ260116C003800002024-02-28 2:39PM EST2026-01-16101.44108.50110.960.00-1332.90%
QQQ260618C003800002023-12-26 12:10PM EST2026-06-1890.360.000.000.00-1150.00%
Opzioni Putper4 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240304P003800002024-02-28 10:08AM EST2024-03-040.010.000.000.00-106825.00%
QQQ240305P003800002024-02-21 9:59AM EST2024-03-050.210.000.010.00--351.56%
QQQ240306P003800002024-02-28 12:07PM EST2024-03-060.040.010.020.00-61249.22%
QQQ240307P003800002024-02-23 9:33AM EST2024-03-070.060.010.030.00-2246.88%
QQQ240308P003800002024-03-01 3:26PM EST2024-03-080.040.000.00+0.01+33.33%81960925.00%
QQQ240315P003800002024-03-01 3:48PM EST2024-03-150.100.100.11-0.02-16.67%16718,38735.65%
QQQ240322P003800002024-03-01 4:01PM EST2024-03-220.180.170.18-0.02-10.00%691,22331.10%
QQQ240328P003800002024-03-01 4:00PM EST2024-03-280.250.240.25-0.03-10.71%13360028.81%
QQQ240405P003800002024-03-01 3:37PM EST2024-04-050.340.330.34-0.08-19.05%911726.56%
QQQ240419P003800002024-03-01 3:44PM EST2024-04-190.600.590.60-0.10-14.29%2,13742,77024.81%
QQQ240517P003800002024-03-01 3:49PM EST2024-05-171.261.261.28-0.17-11.89%3144,01823.12%
QQQ240621P003800002024-03-01 4:05PM EST2024-06-212.232.202.24-0.26-10.44%63311,12621.99%
QQQ240628P003800002024-03-01 2:02PM EST2024-06-282.412.422.50-0.68-22.01%222521.97%
QQQ240719P003800002024-03-01 3:58PM EST2024-07-193.063.023.12-0.38-11.05%521,09221.56%
QQQ240920P003800002024-03-01 3:56PM EST2024-09-205.085.045.13-0.62-10.88%1804,12920.93%
QQQ240930P003800002024-03-01 2:40PM EST2024-09-305.405.355.52-0.76-12.34%4527020.95%
QQQ241018P003800002024-03-01 9:48AM EST2024-10-186.636.006.17-0.32-4.60%114320.92%
QQQ241115P003800002024-03-01 11:33AM EST2024-11-157.557.157.33-0.58-7.13%111,53121.05%
QQQ241220P003800002024-03-01 3:57PM EST2024-12-208.398.328.56-1.00-10.65%535,72620.98%
QQQ241231P003800002024-02-28 2:36PM EST2024-12-3110.078.538.790.00-2715120.82%
QQQ250117P003800002023-12-26 3:25PM EST2025-01-1717.300.000.000.00-811,7503.13%
QQQ250620P003800002023-12-26 2:56PM EST2025-06-2021.910.000.000.00-1024,5793.13%
QQQ251219P003800002023-12-19 3:30PM EST2025-12-1926.100.000.000.00-14013.13%
QQQ260116P003800002024-02-29 9:35AM EST2026-01-1618.9517.4619.040.00-5819.75%
QQQ260618P003800002024-02-13 2:53PM EST2026-06-1824.7419.6822.530.00-22619.52%