Italia markets closed

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
298,15 -0,29 (-0,10%)
Dopo ore: 05:18PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:385.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516C003850002022-04-29 3:15PM EDT2022-05-160.040.000.010.00-4046150.00%
QQQ220518C003850002022-05-04 2:39PM EDT2022-05-180.010.000.010.00-11387.50%
QQQ220520C003850002022-05-16 2:40PM EDT2022-05-200.010.000.010.00-2418,97568.75%
QQQ220523C003850002022-05-09 9:30AM EDT2022-05-230.020.000.010.00-78253.13%
QQQ220525C003850002022-05-10 4:05PM EDT2022-05-250.010.000.010.00-1450.78%
QQQ220527C003850002022-05-11 11:49AM EDT2022-05-270.010.000.010.00-122546.09%
QQQ220531C003850002022-05-09 3:03PM EDT2022-05-310.040.010.020.00-6510542.97%
QQQ220603C003850002022-05-16 1:08PM EDT2022-06-030.010.010.02-0.03-75.00%1939.26%
QQQ220610C003850002022-05-06 9:30AM EDT2022-06-101.400.020.030.00-5734.96%
QQQ220617C003850002022-05-16 12:15PM EDT2022-06-170.050.040.06-0.03-37.50%10129,34433.40%
QQQ220624C003850002022-05-06 9:30AM EDT2022-06-240.110.060.080.00-2331.25%
QQQ220630C003850002022-05-13 2:39PM EDT2022-06-300.140.090.100.00-2075929.98%
QQQ220715C003850002022-05-16 12:37PM EDT2022-07-150.180.140.16-0.05-21.74%1269027.64%
QQQ220819C003850002022-05-16 4:02PM EDT2022-08-190.440.360.440.00-59425.57%
QQQ220916C003850002022-05-16 2:40PM EDT2022-09-160.810.700.73-0.14-14.74%91,65724.56%
QQQ220930C003850002022-05-16 1:29PM EDT2022-09-300.970.850.94+0.14+16.87%365924.43%
QQQ221216C003850002022-05-16 3:30PM EDT2022-12-162.482.232.39-0.25-9.16%276,65524.04%
QQQ221230C003850002022-05-12 11:22AM EDT2022-12-302.452.452.630.00-411123.87%
QQQ230120C003850002022-05-16 3:57PM EDT2023-01-203.002.963.17-0.40-11.76%22,62623.99%
QQQ230317C003850002022-05-13 10:18AM EDT2023-03-174.854.494.920.00-413324.61%
QQQ230331C003850002022-05-04 10:57AM EDT2023-03-316.054.705.170.00-102124.44%
QQQ230616C003850002022-05-12 3:22PM EDT2023-06-166.296.807.240.00-17824.51%
QQQ231215C003850002022-05-12 2:46PM EDT2023-12-1510.3012.1412.750.00-2053325.17%
QQQ240119C003850002022-05-13 3:23PM EDT2024-01-1914.7813.0313.650.00-11,58325.15%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220516P003850002022-05-11 10:14AM EDT2022-05-1698.4184.5588.500.00-11335.25%
QQQ220518P003850002022-04-25 2:28PM EDT2022-05-1858.1086.3386.640.00-10114.45%
QQQ220520P003850002022-05-12 11:41AM EDT2022-05-2092.2286.3486.630.00-742587.11%
QQQ220523P003850002022-04-29 1:15PM EDT2022-05-2366.2186.3386.630.00-3068.95%
QQQ220525P003850002022-04-25 1:30PM EDT2022-05-2558.9986.3286.630.00--061.72%
QQQ220527P003850002022-04-29 3:45PM EDT2022-05-2770.0086.3386.630.00-10156.45%
QQQ220531P003850002022-05-16 12:02AM EDT2022-05-3184.5686.3186.670.00---51.56%
QQQ220603P003850002022-05-13 9:54AM EDT2022-06-0386.0686.3386.640.00-5345.51%
QQQ220617P003850002022-05-13 2:51PM EDT2022-06-1784.8686.3286.630.00-1258234.08%
QQQ220630P003850002022-05-12 9:32AM EDT2022-06-3097.5086.4886.890.00-147135.38%
QQQ220701P003850002022-05-16 12:03AM EDT2022-07-0187.0386.3786.970.00--136.21%
QQQ220715P003850002022-05-11 12:34PM EDT2022-07-1587.8586.4886.940.00-814931.42%
QQQ220819P003850002022-05-12 2:21PM EDT2022-08-1998.3086.4887.090.00-14126.47%
QQQ220916P003850002022-05-13 9:31AM EDT2022-09-1689.2886.6387.130.00-193123.60%
QQQ220930P003850002022-05-11 9:57AM EDT2022-09-3084.7586.6987.280.00-3260723.32%
QQQ221216P003850002022-05-16 11:50AM EDT2022-12-1686.5487.2887.94-13.90-13.84%14,56921.25%
QQQ221230P003850002022-05-12 10:13AM EDT2022-12-3094.6287.3388.080.00-42021.02%
QQQ230120P003850002022-05-16 1:35PM EDT2023-01-2085.9087.4988.32-0.13-0.15%109,17520.80%
QQQ230317P003850002022-05-16 3:39PM EDT2023-03-1788.6788.0089.32+43.38+95.78%118520.97%
QQQ230616P003850002022-05-12 3:00PM EDT2023-06-16102.1888.8690.080.00-261,43319.65%
QQQ231215P003850002022-05-09 3:21PM EDT2023-12-1592.0690.6192.280.00-12,15318.82%
QQQ240119P003850002022-05-16 10:09AM EDT2024-01-1990.0590.9192.61-11.91-11.68%21,91618.62%