Italia markets close in 1 hour 28 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
444,80-0,02 (-0,01%)
In data: 11:02AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:400.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240328C004000002024-03-28 9:59AM EDT2024-03-2844.3644.9245.03-0.29-0.65%1913799.61%
QQQ240401C004000002024-03-27 12:45PM EDT2024-04-0143.4944.9145.040.00-21146.92%
QQQ240402C004000002024-03-26 10:11AM EDT2024-04-0246.9444.7845.220.00-40047.31%
QQQ240403C004000002024-03-21 10:47AM EDT2024-04-0349.0044.8745.290.00--245.14%
QQQ240405C004000002024-03-27 3:45PM EDT2024-04-0544.8845.3245.69-0.39-0.86%412045.19%
QQQ240408C004000002024-03-26 10:12AM EDT2024-04-0847.4845.2245.670.00-505338.93%
QQQ240412C004000002024-03-27 3:29PM EDT2024-04-1244.3745.7146.090.00-1710437.04%
QQQ240419C004000002024-03-28 9:59AM EDT2024-04-1946.7346.5046.68+1.06+2.32%61,61534.16%
QQQ240426C004000002024-03-28 9:53AM EDT2024-04-2647.7546.9447.28+2.56+5.66%93732.42%
QQQ240503C004000002024-03-27 9:51AM EDT2024-05-0347.9947.5848.050.00-11131.81%
QQQ240517C004000002024-03-28 10:15AM EDT2024-05-1748.8049.0149.43+0.43+0.89%277430.66%
QQQ240621C004000002024-03-27 1:56PM EDT2024-06-2151.2852.5652.960.00-22,87029.69%
QQQ240628C004000002024-03-25 11:50AM EDT2024-06-2854.1752.7453.130.00-18428.82%
QQQ240719C004000002024-03-27 1:59PM EDT2024-07-1953.4654.8855.210.00-462428.85%
QQQ240920C004000002024-03-25 10:34AM EDT2024-09-2062.0061.4261.720.00-373329.75%
QQQ240930C004000002024-03-27 2:38PM EDT2024-09-3062.0061.7562.14+1.45+2.39%28629.34%
QQQ241018C004000002024-03-28 10:13AM EDT2024-10-1863.3363.6664.04-2.02-3.09%28936729.73%
QQQ241115C004000002024-03-27 2:07PM EDT2024-11-1565.1466.7667.220.00-32130.53%
QQQ241220C004000002024-03-27 12:16PM EDT2024-12-2068.2870.0370.540.00-141331.00%
QQQ241231C004000002024-03-26 12:07PM EDT2024-12-3171.7970.2870.830.00-325430.59%
QQQ250117C004000002023-12-26 4:25PM EDT2025-01-1751.000.000.000.00-452,6650.00%
QQQ250321C004000002024-03-21 2:48PM EDT2025-03-2179.0076.8577.700.00-2431.42%
QQQ250620C004000002023-12-26 1:38PM EDT2025-06-2060.000.000.000.00-11,5970.00%
QQQ251219C004000002023-12-26 4:26PM EDT2025-12-1970.510.000.000.00-114830.00%
QQQ260116C004000002024-03-21 12:16PM EDT2026-01-1699.7694.6298.340.00-34132.84%
QQQ260618C004000002024-03-08 11:58AM EDT2026-06-18104.00102.50107.080.00-12333.26%
QQQ261218C004000002024-03-26 1:46PM EDT2026-12-18113.78111.50115.890.00-510733.39%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240328P004000002024-03-27 3:01PM EDT2024-03-280.010.000.010.00-212,92367.19%
QQQ240401P004000002024-03-28 10:31AM EDT2024-04-010.020.010.02+0.01+100.00%3431,33333.99%
QQQ240402P004000002024-03-28 9:35AM EDT2024-04-020.020.010.02-0.01-33.33%12010931.06%
QQQ240403P004000002024-03-27 4:13PM EDT2024-04-030.030.020.030.00-252930.08%
QQQ240404P004000002024-03-25 12:28PM EDT2024-04-040.050.030.040.00-121929.10%
QQQ240405P004000002024-03-28 10:38AM EDT2024-04-050.060.050.060.00-1083,91028.71%
QQQ240408P004000002024-03-27 10:22AM EDT2024-04-080.090.060.070.00-115425.39%
QQQ240409P004000002024-03-27 2:55PM EDT2024-04-090.080.080.090.00-210325.20%
QQQ240410P004000002024-03-27 2:55PM EDT2024-04-100.130.000.000.00---12.50%
QQQ240412P004000002024-03-28 10:22AM EDT2024-04-120.150.150.16-0.01-6.25%823,22124.71%
QQQ240419P004000002024-03-28 10:40AM EDT2024-04-190.300.290.300.00-43642,06422.80%
QQQ240426P004000002024-03-28 10:35AM EDT2024-04-260.460.450.46-0.01-2.13%226,63321.60%
QQQ240503P004000002024-03-28 10:20AM EDT2024-05-030.690.670.690.00-73484821.11%
QQQ240517P004000002024-03-28 10:42AM EDT2024-05-171.171.161.17+0.01+0.86%27620,47020.28%
QQQ240621P004000002024-03-28 10:43AM EDT2024-06-212.632.622.64+0.03+1.15%13934,34219.54%
QQQ240628P004000002024-03-28 10:37AM EDT2024-06-282.992.973.02-0.24-7.43%41,43119.61%
QQQ240719P004000002024-03-28 10:17AM EDT2024-07-193.983.923.95+0.08+2.05%383,23819.39%
QQQ240920P004000002024-03-28 9:49AM EDT2024-09-206.886.846.88+0.01+0.15%8735,99219.25%
QQQ240930P004000002024-03-27 1:54PM EDT2024-09-307.637.277.380.00-142019.29%
QQQ241018P004000002024-03-28 9:31AM EDT2024-10-188.438.258.32-0.19-2.20%82,53919.42%
QQQ241115P004000002024-03-27 3:56PM EDT2024-11-159.929.849.920.00-672719.74%
QQQ241220P004000002024-03-28 10:13AM EDT2024-12-2011.5811.4411.49+0.20+1.76%3915,37219.76%
QQQ241231P004000002024-03-27 3:54PM EDT2024-12-3111.8011.6711.810.00-8361419.63%
QQQ250117P004000002023-12-26 4:40PM EDT2025-01-1722.850.000.000.00-421,1053.13%
QQQ250321P004000002024-03-26 11:18AM EDT2025-03-2114.5514.4014.720.00-6012,90319.38%
QQQ250620P004000002023-12-26 2:25PM EDT2025-06-2028.000.000.000.00-31,4741.56%
QQQ251219P004000002023-12-26 4:34PM EDT2025-12-1932.300.000.000.00-22361.56%
QQQ260116P004000002024-03-21 12:18PM EDT2026-01-1623.2522.8623.820.00-211318.85%
QQQ260618P004000002024-03-05 10:57AM EDT2026-06-1827.3424.5129.000.00-1719.23%
QQQ261218P004000002024-03-27 12:04PM EDT2026-12-1830.0029.0232.510.00-266718.74%