Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
445,61+6,61 (+1,51%)
Alla chiusura: 04:00PM EST
445,10 -0,51 (-0,11%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:395.00
Opzioni d'acquistoper4 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240304C003950002024-03-01 9:45AM EST2024-03-0445.6150.2850.69+1.82+4.16%808070.70%
QQQ240305C003950002024-02-28 10:10AM EST2024-03-0540.6850.3450.750.00-3262.31%
QQQ240308C003950002024-03-01 3:35PM EST2024-03-0851.0950.6951.09+9.77+23.64%13815354.00%
QQQ240315C003950002024-03-01 12:43PM EST2024-03-1550.1551.2551.64+5.10+11.32%4297542.98%
QQQ240322C003950002024-03-01 11:28AM EST2024-03-2249.1451.3351.72+4.33+9.66%125235.25%
QQQ240328C003950002024-03-01 11:51AM EST2024-03-2850.0051.7352.12+4.09+8.91%14233.33%
QQQ240405C003950002024-03-01 1:53PM EST2024-04-0552.8352.3352.71+8.10+18.11%21431.82%
QQQ240412C003950002024-03-01 11:04AM EST2024-04-1250.4652.9453.31+50.46-1231.17%
QQQ240419C003950002024-03-01 3:26PM EST2024-04-1954.2453.5953.86+7.24+15.40%4759530.51%
QQQ240517C003950002024-03-01 3:40PM EST2024-05-1756.7756.2756.60+6.62+13.20%1850630.03%
QQQ240621C003950002024-03-01 2:22PM EST2024-06-2160.5059.5559.86+8.34+15.99%15723529.74%
QQQ240628C003950002023-12-20 10:56AM EST2024-06-2837.460.000.000.00-111980.00%
QQQ240719C003950002024-02-22 3:44PM EST2024-07-1956.8261.5061.810.00-2629.00%
QQQ240920C003950002024-03-01 1:46PM EST2024-09-2067.8567.3667.72+7.46+12.35%45429.78%
QQQ240930C003950002023-12-21 12:42PM EST2024-09-3042.450.000.000.00-1850.00%
QQQ241018C003950002024-02-12 11:39AM EST2024-10-1865.5269.3069.690.00-1329.62%
QQQ241115C003950002024-02-22 2:46PM EST2024-11-1567.5372.0172.500.00-3730.24%
QQQ241220C003950002024-03-01 2:34PM EST2024-12-2075.8274.9775.54+12.51+19.76%126230.64%
QQQ241231C003950002024-02-29 1:28PM EST2024-12-3169.8275.1575.790.00-113230.27%
QQQ250117C003950002023-12-21 3:21PM EST2025-01-1751.350.000.000.00-14630.00%
QQQ250620C003950002023-12-21 12:23PM EST2025-06-2061.250.000.000.00-2940.00%
QQQ251219C003950002023-12-20 3:08PM EST2025-12-1968.290.000.000.00-3690.00%
QQQ260116C003950002023-12-21 1:56PM EST2026-01-1671.030.000.000.00-152860.00%
QQQ260618C003950002023-12-26 2:48PM EST2026-06-1881.140.000.000.00-2270.00%
Opzioni Putper4 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240304P003950002024-03-01 2:59PM EST2024-03-040.010.000.01-0.02-66.67%810753.13%
QQQ240305P003950002024-03-01 1:26PM EST2024-03-050.020.010.02-0.02-50.00%804849.22%
QQQ240306P003950002024-03-01 3:10PM EST2024-03-060.030.020.03-0.12-80.00%7474044.53%
QQQ240308P003950002024-03-01 12:28PM EST2024-03-080.060.040.05+0.01+20.00%1012,61638.48%
QQQ240311P003950002024-02-29 12:55PM EST2024-03-110.090.050.06+0.09--2832.23%
QQQ240315P003950002024-03-01 3:03PM EST2024-03-150.160.150.16-0.03-15.79%20437,30030.57%
QQQ240322P003950002024-03-01 3:32PM EST2024-03-220.290.280.29-0.07-19.44%13525,87427.05%
QQQ240328P003950002024-03-01 4:14PM EST2024-03-280.400.400.41-0.09-18.37%11711,76225.20%
QQQ240405P003950002024-03-01 3:55PM EST2024-04-050.560.560.57-0.20-26.32%1681,50723.45%
QQQ240412P003950002024-03-01 3:00PM EST2024-04-120.780.740.79+0.78-39422.83%
QQQ240419P003950002024-03-01 4:14PM EST2024-04-190.960.960.97-0.21-17.95%88815,94522.07%
QQQ240517P003950002024-03-01 4:05PM EST2024-05-172.011.972.00-0.36-15.19%3,40644,67221.01%
QQQ240621P003950002024-03-01 3:17PM EST2024-06-213.323.273.31-0.61-15.52%433,65720.19%
QQQ240628P003950002023-12-26 11:37AM EST2024-06-2813.000.000.000.00-11483.13%
QQQ240719P003950002024-03-01 3:59PM EST2024-07-194.434.394.46-0.80-15.30%3844819.94%
QQQ240920P003950002024-03-01 10:16AM EST2024-09-207.306.886.95-0.84-10.32%231,57919.55%
QQQ240930P003950002023-12-15 3:55PM EST2024-09-3017.920.000.000.00-5833.13%
QQQ241018P003950002024-03-01 11:04AM EST2024-10-188.427.998.21-0.78-8.48%404919.63%
QQQ241115P003950002024-03-01 2:34PM EST2024-11-159.429.349.55-1.55-14.13%351819.80%
QQQ241220P003950002024-03-01 3:48PM EST2024-12-2010.7410.6410.94-0.98-8.36%7165,15719.77%
QQQ241231P003950002024-03-01 10:00AM EST2024-12-3111.7410.9111.20-0.38-3.14%62019.63%
QQQ250117P003950002023-12-26 3:54PM EST2025-01-1721.470.000.000.00-266663.13%
QQQ250620P003950002023-12-26 1:21PM EST2025-06-2026.430.000.000.00-61,5421.56%
QQQ251219P003950002023-12-18 10:23AM EST2025-12-1930.990.000.000.00-11221.56%
QQQ260116P003950002023-12-22 3:30PM EST2026-01-1631.380.000.000.00-1161.56%
QQQ260618P003950002023-12-18 9:47AM EST2026-06-1834.780.000.000.00-2111.56%