Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
436,78-1,29 (-0,29%)
Alla chiusura: 04:00PM EST
435,75 -1,03 (-0,24%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:385.00
Opzioni d'acquistoper26 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240228C003850002024-02-21 10:01AM EST2024-02-2839.4351.1251.570.00--60.00%
QQQ240301C003850002024-02-23 2:24PM EST2024-03-0152.7051.3851.81+1.01+1.95%65037.89%
QQQ240308C003850002024-02-23 10:44AM EST2024-03-0853.6951.8852.31+14.06+35.48%12038.94%
QQQ240315C003850002024-02-23 4:01PM EST2024-03-1553.0052.4452.84-1.16-2.14%1242136.32%
QQQ240322C003850002024-02-23 3:28PM EST2024-03-2253.3652.5552.96-2.03-3.66%21232.04%
QQQ240328C003850002024-02-23 3:26PM EST2024-03-2853.7352.9553.37-2.15-3.85%3431.19%
QQQ240419C003850002024-02-23 10:16AM EST2024-04-1955.2254.7755.19-2.09-3.65%513930.07%
QQQ240517C003850002024-02-23 9:52AM EST2024-05-1761.1557.4157.85+1.67+2.81%29829.97%
QQQ240621C003850002024-02-22 2:02PM EST2024-06-2163.1060.6261.060.00-1116329.93%
QQQ240628C003850002023-12-20 3:17PM EST2024-06-2841.310.000.000.00-211040.00%
QQQ240719C003850002024-02-23 3:07PM EST2024-07-1963.8462.5362.98+10.47+19.62%11329.30%
QQQ240920C003850002024-02-23 12:40PM EST2024-09-2070.2168.2668.78-0.26-0.37%12830.17%
QQQ240930C003850002023-12-21 1:55PM EST2024-09-3049.750.000.000.00-14200.00%
QQQ241018C003850002024-02-23 12:54PM EST2024-10-1872.1870.0970.68+4.99+7.43%1130.01%
QQQ241115C003850002024-02-20 12:00PM EST2024-11-1564.2772.7173.390.00-131630.60%
QQQ241220C003850002024-02-22 3:36PM EST2024-12-2078.2775.5776.380.00-1079231.03%
QQQ241231C003850002024-02-22 9:48AM EST2024-12-3175.9075.7276.610.00-32330.64%
QQQ250117C003850002023-12-26 1:26PM EST2025-01-1760.570.000.000.00-21,2890.00%
QQQ250620C003850002023-12-21 3:33PM EST2025-06-2067.760.000.000.00-41,3180.00%
QQQ251219C003850002023-12-26 1:19PM EST2025-12-1979.480.000.000.00-31220.00%
QQQ260116C003850002023-12-26 2:48PM EST2026-01-1680.460.000.000.00-2440.00%
QQQ260618C003850002023-12-26 2:33PM EST2026-06-1887.630.000.000.00-3160.00%
Opzioni Putper26 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240228P003850002024-02-23 3:56PM EST2024-02-280.010.010.02-0.02-66.67%11544.53%
QQQ240229P003850002024-02-23 4:14PM EST2024-02-290.020.010.02-0.02-50.00%808639.84%
QQQ240301P003850002024-02-23 3:12PM EST2024-03-010.040.030.040.00-993,59339.26%
QQQ240304P003850002024-02-23 2:42PM EST2024-03-040.050.040.05-0.02-28.57%5832.81%
QQQ240305P003850002024-02-22 3:08PM EST2024-03-050.090.050.060.00-161731.84%
QQQ240308P003850002024-02-23 11:49AM EST2024-03-080.140.110.12-0.02-12.50%93,33330.57%
QQQ240315P003850002024-02-23 4:02PM EST2024-03-150.240.230.24-0.03-11.11%25729,85627.34%
QQQ240322P003850002024-02-23 3:23PM EST2024-03-220.400.380.39-0.03-6.98%3294425.54%
QQQ240328P003850002024-02-23 1:31PM EST2024-03-280.530.510.53-0.03-5.36%3334224.46%
QQQ240405P003850002024-02-23 4:13PM EST2024-04-050.700.680.72-0.08-10.26%21723.33%
QQQ240419P003850002024-02-23 3:53PM EST2024-04-191.101.111.12-0.11-9.09%64216,42922.19%
QQQ240517P003850002024-02-23 3:25PM EST2024-05-172.152.142.17-0.05-2.27%1486,29421.39%
QQQ240621P003850002024-02-23 3:39PM EST2024-06-213.453.443.49-0.05-1.43%404,40220.69%
QQQ240628P003850002023-12-22 11:15AM EST2024-06-2811.090.000.000.00-12433.13%
QQQ240719P003850002024-02-23 1:16PM EST2024-07-194.504.544.62-0.11-2.39%2625620.45%
QQQ240920P003850002024-02-23 3:56PM EST2024-09-206.957.007.07-0.05-0.71%673,45320.07%
QQQ240930P003850002023-12-26 10:32AM EST2024-09-3014.690.000.000.00-21073.13%
QQQ241018P003850002024-02-23 12:09PM EST2024-10-188.058.008.24-0.03-0.37%16120.08%
QQQ241115P003850002024-02-23 11:14AM EST2024-11-159.519.259.49-0.19-1.96%53020.19%
QQQ241220P003850002024-02-23 1:47PM EST2024-12-2010.5410.5010.73-0.07-0.66%217,54820.06%
QQQ241231P003850002024-02-20 12:27PM EST2024-12-3113.9510.6711.000.00-12519.93%
QQQ250117P003850002023-12-26 9:30AM EST2025-01-1719.060.000.000.00-11,3893.13%
QQQ250620P003850002023-12-20 2:37PM EST2025-06-2023.640.000.000.00-12,8623.13%
QQQ251219P003850002023-12-19 12:30PM EST2025-12-1927.890.000.000.00-2931.56%
QQQ260116P003850002023-12-21 1:56PM EST2026-01-1629.770.000.000.00-152291.56%
QQQ260618P003850002023-12-22 3:27PM EST2026-06-1832.200.000.000.00-12791.56%