Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
358,27+0,26 (+0,07%)
Alla chiusura: 04:00PM EDT
358,60 +0,33 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:395.00
Opzioni d'acquistoper2 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231002C003950002023-09-22 9:59AM EDT2023-10-020.010.000.010.00--24046.88%
QQQ231003C003950002023-09-21 11:06AM EDT2023-10-030.020.000.010.00--6438.28%
QQQ231006C003950002023-09-29 11:13AM EDT2023-10-060.010.000.010.00-52,16627.34%
QQQ231010C003950002023-09-28 9:55AM EDT2023-10-100.010.000.010.00-22221.09%
QQQ231011C003950002023-09-29 4:00PM EDT2023-10-110.020.000.02+0.02-18021.49%
QQQ231013C003950002023-09-29 2:54PM EDT2023-10-130.020.010.02-0.01-33.33%1852919.92%
QQQ231020C003950002023-09-29 3:45PM EDT2023-10-200.060.050.06+0.01+20.00%16124,59018.16%
QQQ231027C003950002023-09-29 3:58PM EDT2023-10-270.150.140.15-0.01-6.25%391,07817.82%
QQQ231103C003950002023-09-29 3:48PM EDT2023-11-030.280.290.30-0.08-22.22%1755817.87%
QQQ231110C003950002023-09-29 2:30PM EDT2023-11-100.430.470.50-0.07-14.00%250917.96%
QQQ231117C003950002023-09-29 3:56PM EDT2023-11-170.670.720.75-0.05-6.94%4919,52518.13%
QQQ231215C003950002023-09-29 4:09PM EDT2023-12-152.092.062.090.00-28834,29418.90%
QQQ231229C003950002023-09-29 12:22PM EDT2023-12-292.902.672.73+0.05+1.75%181,21018.92%
QQQ240119C003950002023-09-29 4:10PM EDT2024-01-193.893.883.92+0.03+0.78%1,46330,53319.34%
QQQ240315C003950002023-09-29 1:58PM EDT2024-03-157.788.178.25-0.15-1.89%615,42321.56%
QQQ240328C003950002023-09-28 3:55PM EDT2024-03-289.058.929.110.00-149721.78%
QQQ240621C003950002023-09-29 3:36PM EDT2024-06-2115.2315.4615.57-0.43-2.75%1158,13223.86%
QQQ240628C003950002023-09-28 3:12PM EDT2024-06-2815.7015.6215.970.00-211123.90%
QQQ240920C003950002023-09-28 10:14AM EDT2024-09-2020.6121.6322.190.00-101,31225.52%
QQQ241220C003950002023-09-21 10:48AM EDT2024-12-2029.1027.6828.220.00-948526.68%
QQQ250117C003950002023-09-29 3:02PM EDT2025-01-1729.3429.0629.73+1.53+5.50%1841826.82%
QQQ250620C003950002023-09-26 3:31PM EDT2025-06-2035.6537.5938.820.00-210728.18%
QQQ251219C003950002023-09-25 10:38AM EDT2025-12-1946.4546.4648.320.00-13729.28%
QQQ260116C003950002023-09-25 10:31AM EDT2026-01-1647.2546.2150.500.00-1529.79%
Opzioni Putper2 ottobre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231003P003950002023-09-29 9:30AM EDT2023-10-0333.4735.9036.30+33.47-100.00%
QQQ231006P003950002023-09-28 3:40PM EDT2023-10-0637.1335.9236.280.00-220.00%
QQQ231020P003950002023-09-29 3:10PM EDT2023-10-2036.5435.9336.27-0.54-1.46%402830.00%
QQQ231027P003950002023-09-20 3:29PM EDT2023-10-2728.0535.9336.270.00-200.00%
QQQ231117P003950002023-09-29 3:56PM EDT2023-11-1737.2535.9536.26-4.09-9.89%190.00%
QQQ231215P003950002023-09-27 2:34PM EDT2023-12-1540.9836.0036.260.00-22,80512,7620.00%
QQQ231229P003950002023-09-26 3:37PM EDT2023-12-2941.5836.0836.390.00-250.00%
QQQ240119P003950002023-09-29 12:15PM EDT2024-01-1935.9336.3436.65-5.67-13.63%16400.00%
QQQ240315P003950002023-09-26 3:37PM EDT2024-03-1542.6637.7538.070.00-11,34611.26%
QQQ240328P003950002023-09-27 12:30PM EDT2024-03-2843.0038.1138.460.00-240211.64%
QQQ240621P003950002023-09-27 3:08PM EDT2024-06-2142.4640.5041.000.00-51,45112.96%
QQQ240628P003950002023-09-14 11:09AM EDT2024-06-2829.5040.6641.170.00-11212.99%
QQQ240920P003950002023-09-20 3:58PM EDT2024-09-2038.8042.8543.610.00-128713.62%
QQQ241220P003950002023-09-27 1:43PM EDT2024-12-2050.2545.1546.130.00-31,70214.07%
QQQ250117P003950002023-09-28 11:39AM EDT2025-01-1746.7645.6446.720.00-232014.07%
QQQ250620P003950002023-09-13 2:06PM EDT2025-06-2040.6848.4750.490.00-1,5001,55414.48%
QQQ251219P003950002023-09-21 9:42AM EDT2025-12-1951.0851.0254.350.00-35714.70%
QQQ260116P003950002023-09-21 11:30AM EDT2026-01-1651.9950.5655.250.00-5714.89%