Italia Markets open in 5 hrs 59 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
357,91+0,05 (+0,01%)
Alla chiusura: 04:00PM EDT
358,23 +0,32 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:405.00
Opzioni d'acquistoper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929C004050002023-09-22 11:22AM EDT2023-09-290.010.000.010.00-209,58836.72%
QQQ231006C004050002023-09-22 1:56PM EDT2023-10-060.010.000.010.00-151,16423.83%
QQQ231013C004050002023-09-22 3:40PM EDT2023-10-130.010.010.02-0.01-50.00%821620.31%
QQQ231020C004050002023-09-22 2:58PM EDT2023-10-200.030.030.04-0.02-40.00%9911,65718.65%
QQQ231027C004050002023-09-22 2:32PM EDT2023-10-270.060.060.08-0.03-33.33%1745218.02%
QQQ231117C004050002023-09-22 3:58PM EDT2023-11-170.340.330.35-0.05-12.82%1,7817,95217.65%
QQQ231215C004050002023-09-22 3:44PM EDT2023-12-151.131.121.13-0.03-2.59%11720,11618.24%
QQQ231229C004050002023-09-22 3:46PM EDT2023-12-291.581.521.58-0.17-9.71%121,16418.34%
QQQ240119C004050002023-09-22 3:55PM EDT2024-01-192.342.342.40-0.13-5.26%10017,01918.67%
QQQ240315C004050002023-09-22 3:10PM EDT2024-03-155.825.605.66+0.33+6.01%143,08120.54%
QQQ240328C004050002023-09-21 3:34PM EDT2024-03-286.216.136.52-0.19-2.97%135420.95%
QQQ240621C004050002023-09-22 4:03PM EDT2024-06-2111.8211.8811.97-0.11-0.92%378,08622.77%
QQQ240628C004050002023-09-21 11:15AM EDT2024-06-2812.8611.9312.450.00-34022.92%
QQQ240920C004050002023-09-22 3:24PM EDT2024-09-2018.3817.5517.92-3.75-16.95%21,53624.34%
QQQ241220C004050002023-09-20 4:10PM EDT2024-12-2026.2223.1323.720.00-1621925.62%
QQQ250117C004050002023-09-20 12:12PM EDT2025-01-1729.9724.5325.010.00-462425.68%
QQQ250620C004050002023-09-19 1:47PM EDT2025-06-2039.6132.7733.980.00-114527.23%
QQQ251219C004050002023-09-15 9:30AM EDT2025-12-1951.5841.8442.970.00-21428.24%
QQQ260116C004050002023-09-12 10:24AM EDT2026-01-1653.2241.0245.500.00--128.93%
Opzioni Putper25 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929P004050002023-09-22 3:43PM EDT2023-09-2945.8946.4146.74+7.47+19.44%770.00%
QQQ231013P004050002023-09-15 3:39PM EDT2023-10-1335.0946.4446.680.00--00.00%
QQQ231020P004050002023-09-22 11:06AM EDT2023-10-2043.5846.3646.76-2.55-5.53%110.00%
QQQ231117P004050002023-09-12 9:58AM EDT2023-11-1729.1246.3646.740.00-300.00%
QQQ231215P004050002023-09-21 3:28PM EDT2023-12-1546.4246.3546.760.00-200.00%
QQQ231229P004050002023-09-21 3:16PM EDT2023-12-2946.0946.3446.760.00-3030.00%
QQQ240119P004050002023-09-21 10:00AM EDT2024-01-1945.5946.3346.770.00-2100.00%
QQQ240315P004050002023-09-21 3:53PM EDT2024-03-1547.0046.4946.990.00-64630.00%
QQQ240328P004050002023-09-22 3:57PM EDT2024-03-2847.4046.6147.17+2.40+5.33%1737.83%
QQQ240621P004050002023-09-22 12:13PM EDT2024-06-2146.1747.7848.69-0.83-1.77%11,85311.00%
QQQ240628P004050002023-09-08 1:06PM EDT2024-06-2838.3347.8648.830.00-12811.10%
QQQ240920P004050002023-08-24 11:22AM EDT2024-09-2046.8849.2350.680.00-15912.09%
QQQ241220P004050002023-08-21 10:06AM EDT2024-12-2050.5743.4944.540.00-33990.00%
QQQ250117P004050002023-09-05 12:16PM EDT2025-01-1741.2451.3153.820.00-1762513.23%
QQQ250620P004050002023-08-14 1:48PM EDT2025-06-2050.2945.2246.910.00-536280.00%
QQQ251219P004050002023-09-15 2:03PM EDT2025-12-1951.6756.9659.420.00-310313.35%
QQQ260116P004050002023-09-13 11:51AM EDT2026-01-1650.1456.0060.750.00--413.82%