Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
358,27+0,26 (+0,07%)
Alla chiusura: 04:00PM EDT
358,60 +0,33 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:385.00
Opzioni d'acquistoper2 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231002C003850002023-09-29 9:53AM EDT2023-10-020.010.000.010.00-3083135.94%
QQQ231003C003850002023-09-25 3:19PM EDT2023-10-030.010.000.010.00-26029.30%
QQQ231004C003850002023-09-29 12:00PM EDT2023-10-040.010.000.01-0.01-50.00%204425.39%
QQQ231005C003850002023-09-29 1:00PM EDT2023-10-050.010.000.01-0.01-50.00%1042822.66%
QQQ231006C003850002023-09-29 3:51PM EDT2023-10-060.010.010.02-0.02-66.67%921,43522.27%
QQQ231010C003850002023-09-29 12:26PM EDT2023-10-100.040.030.040.00-232018.75%
QQQ231011C003850002023-09-29 4:00PM EDT2023-10-110.040.040.05+0.04-18018.36%
QQQ231013C003850002023-09-29 3:59PM EDT2023-10-130.080.090.10-0.04-33.33%1883,39318.70%
QQQ231020C003850002023-09-29 4:14PM EDT2023-10-200.260.260.27-0.02-7.14%2,69129,38417.87%
QQQ231027C003850002023-09-29 3:50PM EDT2023-10-270.600.580.59+0.01+1.69%3373,68418.14%
QQQ231103C003850002023-09-29 3:50PM EDT2023-11-031.010.991.01+0.05+5.21%12846218.51%
QQQ231110C003850002023-09-29 3:55PM EDT2023-11-101.361.411.44-0.04-2.86%11725918.65%
QQQ231117C003850002023-09-29 4:11PM EDT2023-11-171.941.901.95+0.06+3.19%3,67517,71618.98%
QQQ231215C003850002023-09-29 4:02PM EDT2023-12-154.044.124.15-0.01-0.25%49636,06919.99%
QQQ231229C003850002023-09-29 4:11PM EDT2023-12-295.045.015.08+0.13+2.65%2731,64120.05%
QQQ240119C003850002023-09-29 3:53PM EDT2024-01-196.706.676.71+0.11+1.67%1,24418,27220.56%
QQQ240315C003850002023-09-29 2:55PM EDT2024-03-1511.5811.8011.89-0.08-0.69%404,47422.77%
QQQ240328C003850002023-09-29 9:56AM EDT2024-03-2813.9712.6512.82+2.27+19.40%122622.93%
QQQ240621C003850002023-09-29 3:56PM EDT2024-06-2119.3419.7519.88+1.36+7.56%19810,32524.95%
QQQ240628C003850002023-09-29 9:59AM EDT2024-06-2821.5719.9220.28+2.66+14.07%25224.96%
QQQ240920C003850002023-09-28 12:58PM EDT2024-09-2026.5426.2226.790.00-22,30726.51%
QQQ241220C003850002023-09-29 9:45AM EDT2024-12-2033.8032.4033.12+0.99+3.02%16,60327.68%
QQQ250117C003850002023-09-29 1:15PM EDT2025-01-1733.3633.7934.43-0.44-1.30%2020227.66%
QQQ250620C003850002023-09-29 3:26PM EDT2025-06-2043.0542.4343.61+1.25+2.99%1013428.93%
QQQ251219C003850002023-09-22 10:00AM EDT2025-12-1952.7050.6853.510.00-512030.12%
QQQ260116C003850002023-09-29 11:38AM EDT2026-01-1653.5051.0555.49+3.02+5.98%1530.53%
Opzioni Putper2 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231002P003850002023-09-29 12:28PM EDT2023-10-0224.7625.9026.30+24.76-800.00%
QQQ231006P003850002023-09-29 9:38AM EDT2023-10-0623.6825.9326.28-3.90-14.14%150.00%
QQQ231009P003850002023-09-29 2:30PM EDT2023-10-0927.6325.9226.28+27.63-1600.00%
QQQ231013P003850002023-09-29 3:10PM EDT2023-10-1326.5825.9326.28-0.42-1.56%460600.00%
QQQ231020P003850002023-09-29 3:02PM EDT2023-10-2025.5925.9326.27-1.21-4.51%1,7306630.00%
QQQ231027P003850002023-09-27 3:05PM EDT2023-10-2728.9025.9926.250.00-104120.00%
QQQ231103P003850002023-09-27 3:36PM EDT2023-11-0329.5526.0126.320.00-1000.00%
QQQ231110P003850002023-09-29 1:18PM EDT2023-11-1027.5026.1026.40+0.50+1.85%16130.00%
QQQ231117P003850002023-09-29 2:58PM EDT2023-11-1726.3226.2726.56-0.17-0.64%571,7310.00%
QQQ231215P003850002023-09-29 1:53PM EDT2023-12-1528.0727.1227.35+0.07+0.25%3920,14210.98%
QQQ231229P003850002023-09-29 10:30AM EDT2023-12-2925.8627.5927.88-1.23-4.54%41,28711.82%
QQQ240119P003850002023-09-29 9:59AM EDT2024-01-1925.9428.3228.60-6.61-20.31%102,56612.33%
QQQ240315P003850002023-09-29 10:07AM EDT2024-03-1528.5430.6930.98-5.39-15.89%24,79813.64%
QQQ240328P003850002023-09-28 12:43PM EDT2024-03-2830.7531.2031.520.00-2715913.83%
QQQ240621P003850002023-09-29 11:50AM EDT2024-06-2133.7034.2834.70-2.63-7.24%113,74314.53%
QQQ240628P003850002023-09-29 9:36AM EDT2024-06-2833.0234.4434.90-5.00-13.15%113114.53%
QQQ240920P003850002023-09-26 3:43PM EDT2024-09-2040.6437.0037.680.00-12,22214.90%
QQQ241220P003850002023-09-28 2:51PM EDT2024-12-2041.0739.5640.480.00-173315.20%
QQQ250117P003850002023-09-29 1:15PM EDT2025-01-1741.2240.1441.12-1.37-3.22%656315.16%
QQQ250620P003850002023-09-15 1:02PM EDT2025-06-2037.5443.2345.120.00-1032415.41%
QQQ251219P003850002023-09-21 9:43AM EDT2025-12-1946.1246.6348.450.00-32115.18%
QQQ260116P003850002023-09-21 2:41PM EDT2026-01-1646.6545.5050.050.00-101415.68%