Italia Markets open in 6 hrs

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:405.00
Opzioni d'acquistoper4 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240304C004050002024-03-01 10:46AM EST2024-03-0437.1740.2840.69+4.13+12.50%818081.64%
QQQ240305C004050002024-03-01 11:08AM EST2024-03-0538.3140.3540.76+7.43+24.06%1163.18%
QQQ240306C004050002024-03-01 1:14PM EST2024-03-0640.1840.4940.79+7.04+21.24%417253.03%
QQQ240307C004050002024-02-29 11:44AM EST2024-03-0731.1540.6341.040.00-3153.52%
QQQ240308C004050002024-03-01 3:07PM EST2024-03-0841.4940.7241.12+7.26+21.21%1334749.51%
QQQ240315C004050002024-03-01 3:08PM EST2024-03-1541.7341.4141.67+9.44+29.24%93,23537.61%
QQQ240322C004050002024-03-01 4:04PM EST2024-03-2241.6041.4941.87+6.95+20.06%12431.21%
QQQ240328C004050002024-02-28 9:43AM EST2024-03-2833.1341.9942.370.00-32529.77%
QQQ240405C004050002024-03-01 10:11AM EST2024-04-0539.4942.6843.05+3.56+9.91%110928.55%
QQQ240412C004050002024-03-01 2:32PM EST2024-04-1244.3643.3943.75+44.36-10410328.14%
QQQ240419C004050002024-03-01 3:58PM EST2024-04-1944.6144.1044.46+7.26+19.44%101,09927.87%
QQQ240517C004050002024-03-01 3:31PM EST2024-05-1747.7347.1747.41+7.30+18.06%15737727.59%
QQQ240621C004050002024-03-01 3:08PM EST2024-06-2151.2250.7451.05+5.81+12.79%91,60527.76%
QQQ240628C004050002023-12-26 10:29AM EST2024-06-2830.490.000.000.00-21120.00%
QQQ240719C004050002024-02-29 10:21AM EST2024-07-1946.5252.9753.230.00-871427.29%
QQQ240920C004050002024-03-01 12:00PM EST2024-09-2057.4659.1659.52+3.10+5.70%211928.33%
QQQ240930C004050002023-12-26 3:29PM EST2024-09-3039.510.000.000.00-131420.00%
QQQ241018C004050002024-01-26 3:46PM EST2024-10-1846.7954.2554.830.00-2222.57%
QQQ241115C004050002024-02-08 10:27AM EST2024-11-1555.0364.1464.580.00-2228.96%
QQQ241220C004050002024-02-22 9:40AM EST2024-12-2059.4967.2367.750.00-11,04029.44%
QQQ241231C004050002024-03-01 4:08PM EST2024-12-3167.7667.4468.05+5.56+8.94%123529.11%
QQQ250117C004050002023-12-26 1:26PM EST2025-01-1747.170.000.000.00-29780.00%
QQQ250620C004050002023-12-22 4:04PM EST2025-06-2055.740.000.000.00-2192870.00%
QQQ251219C004050002023-12-22 2:19PM EST2025-12-1965.400.000.000.00-72730.00%
QQQ260116C004050002023-12-26 10:00AM EST2026-01-1668.020.000.000.00-1320.00%
QQQ260618C004050002023-12-26 12:16PM EST2026-06-1875.000.000.000.00-12460.00%
Opzioni Putper4 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240304P004050002024-03-01 4:08PM EST2024-03-040.010.000.01-0.01-50.00%18331360.94%
QQQ240305P004050002024-02-29 10:42AM EST2024-03-050.030.010.020.00-1033848.83%
QQQ240306P004050002024-03-01 10:56AM EST2024-03-060.030.020.03-0.06-66.67%17741.80%
QQQ240307P004050002024-03-01 11:12AM EST2024-03-070.050.030.04+0.05-42637.50%
QQQ240308P004050002024-03-01 3:56PM EST2024-03-080.060.050.06-0.02-25.00%3641,93535.16%
QQQ240311P004050002024-03-01 1:12PM EST2024-03-110.090.070.09+0.09-42429.30%
QQQ240312P004050002024-03-01 2:22PM EST2024-03-120.130.110.12+0.13-2-28.81%
QQQ240315P004050002024-03-01 4:13PM EST2024-03-150.220.210.22-0.08-26.67%1,48231,78327.39%
QQQ240322P004050002024-03-01 3:28PM EST2024-03-220.430.420.43-0.17-28.33%1962,88524.56%
QQQ240328P004050002024-03-01 4:13PM EST2024-03-280.620.600.62-0.23-27.06%4,4047,06923.07%
QQQ240405P004050002024-03-01 3:55PM EST2024-04-050.850.850.87-0.28-24.78%23430421.64%
QQQ240412P004050002024-03-01 3:30PM EST2024-04-121.131.111.17+1.13-452521.12%
QQQ240419P004050002024-03-01 4:13PM EST2024-04-191.411.401.43-0.44-23.78%3,12915,76320.52%
QQQ240517P004050002024-03-01 4:04PM EST2024-05-172.762.742.76-0.50-15.34%79810,14619.70%
QQQ240621P004050002024-03-01 3:58PM EST2024-06-214.354.334.37-0.76-14.87%6,03616,12119.09%
QQQ240628P004050002023-12-26 9:30AM EST2024-06-2816.390.000.000.00-13293.13%
QQQ240719P004050002024-02-29 12:51PM EST2024-07-196.925.645.710.00-245818.92%
QQQ240920P004050002024-03-01 12:35PM EST2024-09-208.708.438.59-1.03-10.59%203,83718.72%
QQQ240930P004050002023-12-22 12:22PM EST2024-09-3021.380.000.000.00-3323.13%
QQQ241018P004050002024-03-01 1:12PM EST2024-10-189.819.689.91-1.93-16.44%46818.77%
QQQ241115P004050002024-03-01 2:36PM EST2024-11-1511.2511.1411.37-1.12-9.05%4,5034918.97%
QQQ241220P004050002024-03-01 2:19PM EST2024-12-2012.5512.5512.85-1.95-13.45%411,00918.96%
QQQ241231P004050002024-03-01 11:26AM EST2024-12-3113.4412.8013.12-1.50-10.04%55418.81%
QQQ250117P004050002023-12-26 4:00PM EST2025-01-1724.650.000.000.00-107341.56%
QQQ250620P004050002023-12-26 1:01PM EST2025-06-2029.840.000.000.00-156961.56%
QQQ251219P004050002023-12-21 3:20PM EST2025-12-1936.000.000.000.00-11501.56%
QQQ260116P004050002023-12-19 11:17AM EST2026-01-1634.630.000.000.00-181261.56%
QQQ260618P004050002023-12-20 12:17PM EST2026-06-1837.670.000.000.00-11151.56%