Italia markets open in 6 hours 28 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:395.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C003950002022-05-05 3:31PM EDT2022-05-180.020.000.010.00-1315118.75%
QQQ220520C003950002022-05-13 3:16PM EDT2022-05-200.010.000.010.00-533,07782.81%
QQQ220523C003950002022-05-10 3:56PM EDT2022-05-230.020.000.010.00-263962.50%
QQQ220525C003950002022-04-28 12:21PM EDT2022-05-250.050.000.010.00-3754.69%
QQQ220527C003950002022-05-13 12:19PM EDT2022-05-270.010.000.010.00-218350.00%
QQQ220531C003950002022-04-22 12:09PM EDT2022-05-310.110.000.010.00-2145.31%
QQQ220603C003950002022-05-10 12:29PM EDT2022-06-030.030.010.020.00-21344.14%
QQQ220610C003950002022-05-16 12:08PM EDT2022-06-100.020.010.03-0.01-33.33%121838.67%
QQQ220617C003950002022-05-16 10:55AM EDT2022-06-170.050.030.04-0.01-16.67%17,17535.35%
QQQ220624C003950002022-05-05 3:53PM EDT2022-06-240.140.040.060.00--133.40%
QQQ220630C003950002022-05-13 12:21PM EDT2022-06-300.110.060.070.00-169431.54%
QQQ220715C003950002022-05-16 10:35AM EDT2022-07-150.110.090.11-0.03-21.43%13628.81%
QQQ220819C003950002022-05-16 10:05AM EDT2022-08-190.290.250.30-0.02-6.45%666226.22%
QQQ220916C003950002022-05-16 2:40PM EDT2022-09-160.530.460.49-0.09-14.52%83,33024.87%
QQQ220930C003950002022-05-13 10:31AM EDT2022-09-300.730.550.650.00-2353824.71%
QQQ221216C003950002022-05-16 9:50AM EDT2022-12-161.721.581.71-0.25-12.69%13,86523.91%
QQQ221230C003950002022-05-16 2:04PM EDT2022-12-301.951.761.91-0.24-10.96%122323.74%
QQQ230120C003950002022-05-16 3:59PM EDT2023-01-202.292.162.33-0.15-6.15%191,64623.80%
QQQ230317C003950002022-05-09 12:28PM EDT2023-03-174.383.413.790.00-229724.37%
QQQ230331C003950002022-05-09 1:12PM EDT2023-03-313.903.604.010.00-1624.21%
QQQ230616C003950002022-05-12 3:22PM EDT2023-06-165.185.375.770.00-225724.20%
QQQ231215C003950002022-05-12 9:55AM EDT2023-12-159.0210.5010.760.00-3028724.83%
QQQ240119C003950002022-05-16 11:55AM EDT2024-01-1911.8011.3011.60-0.36-2.96%291124.82%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520P003950002022-05-12 10:33AM EDT2022-05-20104.1996.3496.630.00-117105.86%
QQQ220527P003950002022-04-21 3:43PM EDT2022-05-2760.9196.3396.630.00-5064.06%
QQQ220531P003950002022-05-16 12:02AM EDT2022-05-3194.5396.3196.670.00---57.81%
QQQ220603P003950002022-05-02 1:24PM EDT2022-06-0383.3796.3396.640.00-4150.78%
QQQ220617P003950002022-05-16 11:47AM EDT2022-06-1795.5096.3296.65+0.41+0.43%13,82938.77%
QQQ220630P003950002022-05-13 3:08PM EDT2022-06-3093.6596.4596.860.00-184138.18%
QQQ220715P003950002022-05-11 3:20PM EDT2022-07-15102.4396.4296.890.00-310033.55%
QQQ220819P003950002022-05-04 1:25PM EDT2022-08-1976.3896.3796.980.00--127.71%
QQQ220916P003950002022-05-11 3:38PM EDT2022-09-16102.9996.4796.950.00-32,28124.10%
QQQ220930P003950002022-03-21 2:32PM EDT2022-09-3052.6055.4456.080.00-10230.00%
QQQ221216P003950002022-05-11 3:20PM EDT2022-12-16107.2796.7897.450.00-13,48421.03%
QQQ221230P003950002022-05-04 2:15PM EDT2022-12-3078.4696.7997.550.00-61320.79%
QQQ230120P003950002022-05-12 9:30AM EDT2023-01-20107.7696.9297.720.00-13,50020.52%
QQQ230616P003950002022-05-13 12:27PM EDT2023-06-1695.8097.7599.010.00-202719.18%
QQQ231215P003950002022-05-02 9:30AM EDT2023-12-1589.4399.13100.780.00-1956918.32%
QQQ240119P003950002022-05-13 10:22AM EDT2024-01-1998.3499.37101.070.00-757718.13%