Italia markets open in 7 hours 12 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
306,14 -0,03 (-0,01%)
Dopo ore: 07:47PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:405.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520C004050002022-05-17 2:56PM EDT2022-05-200.010.000.010.00-51,44582.81%
QQQ220617C004050002022-05-17 3:32PM EDT2022-06-170.030.030.04-0.01-25.00%256,56035.16%
QQQ220630C004050002022-05-13 2:18PM EDT2022-06-300.080.050.060.00-21,64730.86%
QQQ220715C004050002022-05-17 3:29PM EDT2022-07-150.090.070.09+0.02+28.57%342028.03%
QQQ220819C004050002022-05-17 9:30AM EDT2022-08-190.220.160.23-0.03-12.00%112025.10%
QQQ220916C004050002022-05-12 2:56PM EDT2022-09-160.340.350.380.00-194,28023.74%
QQQ220930C004050002022-05-17 2:46PM EDT2022-09-300.450.430.53-0.05-10.00%518123.73%
QQQ221216C004050002022-05-17 2:35PM EDT2022-12-161.271.341.46+0.01+0.79%142,88122.94%
QQQ221230C004050002022-05-17 12:37PM EDT2022-12-301.481.481.63+0.16+12.12%314822.75%
QQQ230120C004050002022-05-17 2:40PM EDT2023-01-201.821.862.03-0.18-9.00%4173,90722.87%
QQQ230317C004050002022-05-17 12:03PM EDT2023-03-173.043.063.46-0.04-1.30%526623.58%
QQQ230331C004050002022-05-11 12:13PM EDT2023-03-313.223.253.670.00-101223.42%
QQQ230616C004050002022-05-17 2:47PM EDT2023-06-164.915.015.42-0.09-1.80%1522223.52%
QQQ231215C004050002022-05-11 4:10PM EDT2023-12-158.109.8710.510.00-208324.35%
QQQ240119C004050002022-05-17 3:59PM EDT2024-01-1911.0010.7211.38+1.52+16.03%51,30424.36%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518P004050002022-04-22 2:14PM EDT2022-05-1878.0798.5198.890.00-40146.88%
QQQ220520P004050002022-05-02 9:46AM EDT2022-05-2091.1298.5398.900.00-2012105.47%
QQQ220617P004050002022-05-10 2:13PM EDT2022-06-17100.8098.5298.900.00-106637.50%
QQQ220630P004050002022-03-30 9:31AM EDT2022-06-3038.9683.7384.140.00-107160.00%
QQQ220715P004050002022-05-04 11:44AM EDT2022-07-1590.3998.6099.160.00-13733.37%
QQQ220819P004050002022-04-21 3:31PM EDT2022-08-1970.7698.5299.230.00--1927.34%
QQQ220916P004050002022-05-16 2:54PM EDT2022-09-16104.0998.5999.160.00-153523.39%
QQQ220930P004050002022-04-28 1:13PM EDT2022-09-3079.1598.5799.260.00-86523.06%
QQQ221216P004050002022-05-12 2:55PM EDT2022-12-16119.5398.8099.570.00-11,21920.22%
QQQ221230P004050002022-05-09 11:21AM EDT2022-12-30118.3598.7699.650.00-228319.95%
QQQ230120P004050002022-05-17 9:31AM EDT2023-01-20101.5798.9099.84-2.35-2.26%136119.85%
QQQ230616P004050002022-05-13 12:27PM EDT2023-06-16104.8099.60100.990.00-203918.48%
QQQ231215P004050002022-05-10 10:25AM EDT2023-12-15104.95100.79102.620.00-206617.63%
QQQ240119P004050002022-05-17 10:41AM EDT2024-01-19106.36101.01102.86-2.87-2.63%315117.42%