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:385.00
Opzioni d'acquistoper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240524C003850002024-05-17 1:34PM EDT2024-05-2466.7166.6367.13-2.08-3.02%21450.98%
QQQ240531C003850002024-05-17 2:03PM EDT2024-05-3166.7467.0367.41+7.83+13.29%115747.12%
QQQ240607C003850002024-05-03 2:17PM EDT2024-06-0753.3567.5467.890.00-7443.05%
QQQ240621C003850002024-05-17 10:07AM EDT2024-06-2169.3768.6068.90+1.15+1.69%533438.82%
QQQ240628C003850002024-05-13 3:40PM EDT2024-06-2860.9869.4469.790.00-1138.97%
QQQ240719C003850002024-05-17 11:44AM EDT2024-07-1970.2669.9170.22-1.62-2.25%2055633.07%
QQQ240816C003850002024-05-17 3:37PM EDT2024-08-1672.4372.1672.45-1.44-1.95%63932.30%
QQQ240920C003850002024-05-16 12:33PM EDT2024-09-2077.1375.0575.320.00-213031.94%
QQQ240930C003850002023-12-21 2:55PM EDT2024-09-3049.750.000.000.00-14200.00%
QQQ241018C003850002024-05-17 1:29PM EDT2024-10-1876.7576.7176.99+0.57+0.75%21331.06%
QQQ241115C003850002024-05-07 3:42PM EDT2024-11-1570.5779.4079.690.00-117331.64%
QQQ241220C003850002024-05-16 12:43PM EDT2024-12-2084.5782.3582.710.00-396431.96%
QQQ241231C003850002024-05-17 12:56PM EDT2024-12-3183.1482.5682.96+15.41+22.75%14331.42%
QQQ250117C003850002023-12-26 2:26PM EDT2025-01-1760.570.000.000.00-21,2890.00%
QQQ250321C003850002024-05-15 1:24PM EDT2025-03-2189.2588.8589.440.00-11632.12%
QQQ250620C003850002023-12-21 4:33PM EDT2025-06-2067.760.000.000.00-41,3180.00%
QQQ251219C003850002023-12-26 2:19PM EDT2025-12-1979.480.000.000.00-31220.00%
QQQ260116C003850002023-12-26 3:48PM EDT2026-01-1680.460.000.000.00-2440.00%
QQQ260618C003850002023-12-26 3:33PM EDT2026-06-1887.630.000.000.00-3160.00%
Opzioni di venditaper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240524P003850002024-05-17 4:01PM EDT2024-05-240.020.010.03-0.01-33.33%4126,02643.36%
QQQ240531P003850002024-05-17 4:12PM EDT2024-05-310.060.050.06-0.01-14.29%231,75033.11%
QQQ240607P003850002024-05-16 12:18PM EDT2024-06-070.130.110.120.00-1149629.44%
QQQ240614P003850002024-05-17 4:07PM EDT2024-06-140.210.190.21-0.01-4.55%31497927.59%
QQQ240621P003850002024-05-17 3:54PM EDT2024-06-210.290.290.30-0.04-12.12%5820,35526.07%
QQQ240628P003850002024-05-17 12:24PM EDT2024-06-280.390.370.42-0.03-7.14%1525.15%
QQQ240719P003850002024-05-17 3:23PM EDT2024-07-190.680.670.69-0.04-5.56%908,41822.47%
QQQ240816P003850002024-05-17 1:34PM EDT2024-08-161.321.241.29+0.12+10.00%2963121.31%
QQQ240920P003850002024-05-17 3:53PM EDT2024-09-202.102.092.13-0.03-1.41%518,23420.45%
QQQ240930P003850002023-12-26 11:32AM EDT2024-09-3014.690.000.000.00-21076.25%
QQQ241018P003850002024-05-17 9:53AM EDT2024-10-182.982.913.02+0.12+4.20%118020.34%
QQQ241115P003850002024-05-16 1:15PM EDT2024-11-153.934.054.180.00-266120.63%
QQQ241220P003850002024-05-17 3:33PM EDT2024-12-205.285.225.31+0.26+5.18%5412,61120.44%
QQQ241231P003850002024-05-17 11:50AM EDT2024-12-315.645.415.65+0.14+2.55%27220.37%
QQQ250117P003850002023-12-26 10:30AM EDT2025-01-1719.060.000.000.00-11,3893.13%
QQQ250321P003850002024-05-17 3:43PM EDT2025-03-217.797.637.99+0.09+1.17%101,20219.90%
QQQ250331P003850002024-05-15 4:07PM EDT2025-03-317.807.858.260.00-253319.84%
QQQ250620P003850002023-12-20 3:37PM EDT2025-06-2023.640.000.000.00-12,8623.13%
QQQ251219P003850002023-12-19 1:30PM EDT2025-12-1927.890.000.000.00-2933.13%
QQQ260116P003850002023-12-21 2:56PM EDT2026-01-1629.770.000.000.00-152293.13%
QQQ260618P003850002023-12-22 4:27PM EDT2026-06-1832.200.000.000.00-12793.13%