Italia markets open in 6 hours 38 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
306,17+7,73 (+2,59%)
Alla chiusura: 04:00PM EDT
306,22 +0,05 (+0,02%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:400.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C004000002022-05-05 2:22PM EDT2022-05-180.010.000.010.00-613156.25%
QQQ220520C004000002022-05-17 3:58PM EDT2022-05-200.040.000.01+0.02+100.00%168,47690.63%
QQQ220523C004000002022-05-13 12:48PM EDT2022-05-230.010.000.010.00-82165.63%
QQQ220525C004000002022-05-04 10:52AM EDT2022-05-250.030.000.010.00-1356.25%
QQQ220527C004000002022-05-12 2:19PM EDT2022-05-270.010.000.010.00-113950.00%
QQQ220531C004000002022-05-09 10:45AM EDT2022-05-310.010.000.010.00-22044.53%
QQQ220603C004000002022-05-13 10:38AM EDT2022-06-030.010.010.020.00-118343.36%
QQQ220610C004000002022-05-17 3:18PM EDT2022-06-100.010.010.03-0.01-50.00%14737.89%
QQQ220617C004000002022-05-17 3:15PM EDT2022-06-170.030.030.04-0.01-25.00%7334,00234.28%
QQQ220624C004000002022-05-16 12:05AM EDT2022-06-240.070.040.060.00--3332.32%
QQQ220630C004000002022-05-17 3:16PM EDT2022-06-300.070.060.07+0.02+40.00%1,5926,68830.57%
QQQ220715C004000002022-05-17 2:46PM EDT2022-07-150.100.090.11-0.02-16.67%32,50427.83%
QQQ220819C004000002022-05-17 3:26PM EDT2022-08-190.210.200.22-0.05-19.23%2751,23824.12%
QQQ220916C004000002022-05-17 3:14PM EDT2022-09-160.460.430.46+0.05+12.20%1,35228,18323.67%
QQQ220930C004000002022-05-17 3:18PM EDT2022-09-300.580.530.62+0.10+20.83%431,92823.57%
QQQ221216C004000002022-05-17 3:52PM EDT2022-12-161.651.591.72+0.31+23.13%30518,01123.02%
QQQ221230C004000002022-05-17 1:41PM EDT2022-12-301.821.751.92+0.13+7.69%341,17822.86%
QQQ230120C004000002022-05-17 3:47PM EDT2023-01-202.172.182.33+0.25+13.02%63129,94622.90%
QQQ230317C004000002022-05-16 2:40PM EDT2023-03-173.503.523.950.00-801,21223.73%
QQQ230331C004000002022-05-17 2:48PM EDT2023-03-313.703.724.18-0.05-1.33%169023.58%
QQQ230616C004000002022-05-17 3:40PM EDT2023-06-165.745.646.08+0.79+15.96%82,17823.70%
QQQ231215C004000002022-05-17 3:57PM EDT2023-12-1511.0010.7911.45+0.96+9.56%71,66624.54%
QQQ240119C004000002022-05-17 3:54PM EDT2024-01-1911.7011.6812.35+1.16+11.01%614,58424.55%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520P004000002022-05-13 12:26PM EDT2022-05-2098.0593.5393.900.00-31,298117.19%
QQQ220523P004000002022-05-16 12:00AM EDT2022-05-2398.0493.5293.900.00---82.81%
QQQ220527P004000002022-05-12 1:35PM EDT2022-05-27100.6293.5293.880.00-1661.91%
QQQ220531P004000002022-05-05 12:51PM EDT2022-05-3186.3793.4893.910.00-2055.08%
QQQ220603P004000002022-05-12 1:53PM EDT2022-06-03113.6793.5193.890.00-1148.44%
QQQ220610P004000002022-05-17 11:23AM EDT2022-06-1097.3493.5193.89-2.28-2.29%1040.82%
QQQ220617P004000002022-05-13 10:44AM EDT2022-06-1796.3293.5193.91-3.89-3.88%19,49637.11%
QQQ220624P004000002022-05-16 12:05AM EDT2022-06-2499.6493.6294.140.00--339.97%
QQQ220630P004000002022-05-16 12:47PM EDT2022-06-30101.5293.6594.150.00-11,46837.33%
QQQ220715P004000002022-05-16 11:46AM EDT2022-07-15100.8393.6294.170.00-110432.57%
QQQ220819P004000002022-05-17 12:27PM EDT2022-08-1996.3693.5494.26-1.88-1.91%24326.78%
QQQ220916P004000002022-05-11 3:50PM EDT2022-09-16108.5593.6494.210.00-214,93623.10%
QQQ220930P004000002022-05-13 9:48AM EDT2022-09-30103.5593.6494.330.00-140322.84%
QQQ221216P004000002022-05-17 1:31PM EDT2022-12-1696.0694.1894.68-5.22-5.15%25,43120.04%
QQQ221230P004000002022-05-12 11:09AM EDT2022-12-30111.2994.2294.770.00-7735119.78%
QQQ230120P004000002022-05-17 12:42PM EDT2023-01-2096.7094.3294.92-2.79-2.80%56,73319.48%
QQQ230317P004000002022-05-17 3:34PM EDT2023-03-1795.3994.3695.87-3.23-3.28%1720.11%
QQQ230331P004000002022-05-17 3:12PM EDT2023-03-3195.3394.3895.95+9.92+11.61%1119.84%
QQQ230616P004000002022-05-17 9:30AM EDT2023-06-1697.6895.0496.42-2.04-2.05%112718.70%
QQQ231215P004000002022-05-11 2:59PM EDT2023-12-15104.9396.4698.290.00-12,53017.91%
QQQ240119P004000002022-05-17 1:58PM EDT2024-01-1999.1296.7098.56-4.68-4.51%541,20617.69%