Italia markets open in 5 hours 53 minutes

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
299,00 +0,56 (+0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:390.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003900002022-05-05 2:21PM EDT2022-05-180.020.000.010.00-21112.50%
QQQ220520C003900002022-05-16 2:42PM EDT2022-05-200.010.000.010.00-147,71179.69%
QQQ220523C003900002022-05-02 9:55AM EDT2022-05-230.050.000.010.00-1159.38%
QQQ220525C003900002022-05-06 9:57AM EDT2022-05-250.030.000.010.00-32353.13%
QQQ220527C003900002022-05-13 11:32AM EDT2022-05-270.010.000.010.00-5111050.78%
QQQ220531C003900002022-05-16 2:39PM EDT2022-05-310.010.000.01-0.02-66.67%2331143.75%
QQQ220603C003900002022-05-13 1:41PM EDT2022-06-030.030.010.020.00-53242.19%
QQQ220610C003900002022-05-11 11:54AM EDT2022-06-100.070.020.030.00-2737.11%
QQQ220617C003900002022-05-16 3:49PM EDT2022-06-170.050.040.05-0.03-37.50%436,70434.67%
QQQ220630C003900002022-05-16 3:36PM EDT2022-06-300.090.080.09-0.03-25.00%114,85731.25%
QQQ220715C003900002022-05-13 2:05PM EDT2022-07-150.180.110.130.00-2298028.27%
QQQ220819C003900002022-05-16 2:56PM EDT2022-08-190.350.280.36-0.09-20.45%1194125.93%
QQQ220916C003900002022-05-16 3:47PM EDT2022-09-160.570.570.60-0.19-25.00%53,74724.78%
QQQ220930C003900002022-05-13 11:16AM EDT2022-09-300.870.680.780.00-381724.60%
QQQ221216C003900002022-05-16 3:33PM EDT2022-12-162.051.872.01-0.32-13.50%1565,15823.96%
QQQ221230C003900002022-05-13 9:42AM EDT2022-12-302.182.072.230.00-730023.79%
QQQ230120C003900002022-05-16 3:09PM EDT2023-01-202.902.522.71-0.06-2.03%49,64223.89%
QQQ230317C003900002022-05-13 2:22PM EDT2023-03-174.253.924.320.00-13266424.50%
QQQ230331C003900002022-05-16 9:30AM EDT2023-03-315.304.124.55+1.54+40.96%12224.33%
QQQ230616C003900002022-05-09 3:04PM EDT2023-06-166.976.046.47-0.05-0.71%19,36924.37%
QQQ231215C003900002022-05-16 4:02PM EDT2023-12-1511.3211.1111.72-1.27-10.09%21,25925.01%
QQQ240119C003900002022-05-16 2:45PM EDT2024-01-1913.2112.4512.58-0.28-2.08%266924.98%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P003900002022-04-19 10:26AM EDT2022-05-1847.1791.3391.640.00-10146.09%
QQQ220520P003900002022-05-16 3:38PM EDT2022-05-2091.1891.3391.62+0.82+0.91%115100.00%
QQQ220523P003900002022-05-05 3:53PM EDT2022-05-2378.2091.3291.630.00-1176.95%
QQQ220525P003900002022-04-20 10:07AM EDT2022-05-2547.9291.3291.630.00--067.97%
QQQ220527P003900002022-05-02 9:46AM EDT2022-05-2775.8091.3491.640.00-1062.40%
QQQ220531P003900002022-05-12 3:05PM EDT2022-05-31103.5391.3191.670.00-101155.47%
QQQ220603P003900002022-05-04 3:01PM EDT2022-06-0364.5091.3391.640.00-2048.83%
QQQ220617P003900002022-05-13 3:47PM EDT2022-06-1791.9591.3291.63+3.30+3.72%136,19236.13%
QQQ220624P003900002022-05-16 12:05AM EDT2022-06-2490.9591.4291.860.00--139.45%
QQQ220630P003900002022-05-13 2:52PM EDT2022-06-3090.0091.4691.870.00-143836.91%
QQQ220715P003900002022-05-06 1:30PM EDT2022-07-1597.0791.4491.920.00-23932.72%
QQQ220819P003900002022-05-16 2:56PM EDT2022-08-1989.0091.4292.03-1.47-1.62%37927.15%
QQQ220916P003900002022-05-13 3:22PM EDT2022-09-1688.3991.5592.030.00-94,48123.88%
QQQ220930P003900002022-05-13 11:59AM EDT2022-09-3089.4491.5592.150.00-21,12023.51%
QQQ221216P003900002022-05-16 10:48AM EDT2022-12-1692.5091.9892.65+2.97+3.32%191321.08%
QQQ221230P003900002022-05-13 9:34AM EDT2022-12-3095.7692.0292.780.00-11420.89%
QQQ230120P003900002022-05-12 9:39AM EDT2023-01-20105.3492.2193.000.00-373720.69%
QQQ230317P003900002022-05-12 1:51PM EDT2023-03-17104.8292.5593.900.00-32320.88%
QQQ230331P003900002022-05-02 9:37AM EDT2023-03-3182.7292.5893.970.00-2420.57%
QQQ230616P003900002022-05-13 12:45PM EDT2023-06-1690.1893.3094.540.00-52,78319.48%
QQQ231215P003900002022-05-11 2:20PM EDT2023-12-1592.4794.8296.490.00-785318.58%
QQQ240119P003900002022-05-16 12:41PM EDT2024-01-1995.9795.0896.77+1.54+1.63%181,12918.35%