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:390.00
Opzioni d'acquistoper26 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240226C003900002024-02-23 9:58AM EST2024-02-2648.8446.0046.46+14.64+42.81%90920.00%
QQQ240227C003900002024-02-20 12:33PM EST2024-02-2734.9946.0746.520.00--10.00%
QQQ240229C003900002024-02-16 12:06PM EST2024-02-2944.3946.3146.760.00-110.00%
QQQ240301C003900002024-02-23 3:17PM EST2024-03-0147.3846.4146.82+1.10+2.38%686532.81%
QQQ240305C003900002024-02-21 9:33AM EST2024-03-0535.6646.5446.990.00--032.91%
QQQ240308C003900002024-02-23 10:50AM EST2024-03-0848.9746.9247.350.00-112134.86%
QQQ240315C003900002024-02-23 3:56PM EST2024-03-1548.7547.5847.88-0.40-0.81%52,38932.86%
QQQ240322C003900002024-02-23 3:47PM EST2024-03-2248.8947.7048.06+2.20+4.71%1120129.53%
QQQ240328C003900002024-02-22 2:08PM EST2024-03-2850.5748.0948.510.00-212828.97%
QQQ240419C003900002024-02-23 3:56PM EST2024-04-1951.2250.0750.46-1.36-2.59%3835528.36%
QQQ240517C003900002024-02-23 9:45AM EST2024-05-1757.1652.8353.27+3.90+7.32%721128.58%
QQQ240621C003900002024-02-22 3:43PM EST2024-06-2159.2056.1856.620.00-14440128.76%
QQQ240628C003900002024-02-22 11:11AM EST2024-06-2856.5056.4356.870.00-22228.28%
QQQ240719C003900002024-02-22 3:44PM EST2024-07-1961.0258.2058.640.00-42828.28%
QQQ240920C003900002024-02-22 9:33AM EST2024-09-2062.7164.1164.630.00-18729.32%
QQQ240930C003900002024-02-14 12:43PM EST2024-09-3061.3864.4064.960.00-2428.94%
QQQ241018C003900002024-02-22 9:33AM EST2024-10-1864.7166.0266.610.00-1229.23%
QQQ241220C003900002024-02-22 10:45AM EST2024-12-2071.3071.6472.430.00-127430.32%
QQQ241231C003900002024-02-23 9:35AM EST2024-12-3175.8871.7972.68+3.27+4.50%11529.96%
QQQ250117C003900002023-12-26 2:38PM EST2025-01-1757.350.000.000.00-261,7760.00%
QQQ250620C003900002023-12-26 1:55PM EST2025-06-2066.850.000.000.00-161460.00%
QQQ251219C003900002023-12-26 3:52PM EST2025-12-1976.810.000.000.00-13050.00%
QQQ260116C003900002023-12-21 1:56PM EST2026-01-1673.980.000.000.00-301670.00%
QQQ260618C003900002023-12-26 10:44AM EST2026-06-1884.500.000.000.00-1420.00%
QQQ261218C003900002024-02-22 11:35AM EST2026-12-18112.10109.50114.000.00-1432.43%
Opzioni Putper26 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240226P003900002024-02-23 2:18PM EST2024-02-260.010.000.010.00-1361,32443.75%
QQQ240227P003900002024-02-23 2:54PM EST2024-02-270.010.010.02-0.01-50.00%7981840.63%
QQQ240228P003900002024-02-22 2:33PM EST2024-02-280.040.010.020.00-516336.33%
QQQ240229P003900002024-02-23 1:02PM EST2024-02-290.040.020.030.00-2568234.38%
QQQ240301P003900002024-02-23 3:44PM EST2024-03-010.040.030.04-0.02-33.33%1561,90033.01%
QQQ240304P003900002024-02-23 4:02PM EST2024-03-040.050.040.05-0.05-50.00%939028.32%
QQQ240305P003900002024-02-23 3:46PM EST2024-03-050.070.060.07-0.37-84.09%65028.13%
QQQ240306P003900002024-02-23 9:32AM EST2024-03-060.100.080.09-0.02-16.67%24627.83%
QQQ240307P003900002024-02-22 3:51PM EST2024-03-070.110.090.120.00-5327.83%
QQQ240308P003900002024-02-23 3:56PM EST2024-03-080.130.130.14-0.06-31.58%2612,78427.44%
QQQ240315P003900002024-02-23 3:52PM EST2024-03-150.270.280.29-0.07-20.59%50227,29025.12%
QQQ240322P003900002024-02-23 4:05PM EST2024-03-220.470.470.48-0.04-7.84%803,14723.85%
QQQ240328P003900002024-02-23 3:49PM EST2024-03-280.630.620.64-0.06-8.70%8642,05122.91%
QQQ240405P003900002024-02-23 3:31PM EST2024-04-050.880.830.87-0.06-6.38%47422.02%
QQQ240419P003900002024-02-23 4:14PM EST2024-04-191.331.331.34-0.12-8.28%53350,52921.13%
QQQ240517P003900002024-02-23 4:02PM EST2024-05-172.522.502.53-0.08-3.08%1,3007,21220.55%
QQQ240621P003900002024-02-23 4:14PM EST2024-06-213.943.934.00-0.03-0.76%53315,89420.03%
QQQ240628P003900002024-02-23 11:39AM EST2024-06-284.254.234.33-0.07-1.62%1093420.02%
QQQ240719P003900002024-02-23 3:47PM EST2024-07-195.115.125.20-0.03-0.58%526719.82%
QQQ240920P003900002024-02-23 10:07AM EST2024-09-207.737.737.86-0.08-1.02%65,08119.59%
QQQ240930P003900002024-02-21 3:28PM EST2024-09-3011.028.008.220.00-1215019.52%
QQQ241018P003900002024-02-23 4:01PM EST2024-10-188.908.789.03+0.09+1.02%12419.57%
QQQ241115P003900002024-02-23 2:50PM EST2024-11-1510.2010.0910.31-0.28-2.67%32,06019.67%
QQQ241220P003900002024-02-23 2:28PM EST2024-12-2011.6011.3911.63+0.15+1.31%16211,20619.59%
QQQ241231P003900002024-02-22 1:30PM EST2024-12-3111.8211.6111.930.00-42319.49%
QQQ250117P003900002023-12-26 4:00PM EST2025-01-1719.950.000.000.00-63,0483.13%
QQQ250620P003900002023-12-26 3:26PM EST2025-06-2024.600.000.000.00-1019821.56%
QQQ251219P003900002023-12-21 11:04AM EST2025-12-1930.530.000.000.00-44151.56%
QQQ260116P003900002024-02-09 2:40PM EST2026-01-1622.0019.5423.810.00-22119.11%
QQQ260618P003900002023-12-19 9:50AM EST2026-06-1833.180.000.000.00-1401.56%
QQQ261218P003900002024-02-23 12:18PM EST2026-12-1828.2025.5030.50-1.30-4.41%1118.34%