Italia markets close in 6 hours 45 minutes

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
445,88 +0,27 (+0,06%)
Preborsa: 04:45AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:410.00
Opzioni d'acquistoper4 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240304C004100002024-03-01 3:45PM EST2024-03-0435.900.000.000.00-10200.00%
QQQ240305C004100002024-03-01 10:10AM EST2024-03-0532.000.000.000.00-100.00%
QQQ240306C004100002024-03-01 12:03PM EST2024-03-0633.350.000.000.00-200.00%
QQQ240307C004100002024-02-28 12:31PM EST2024-03-0726.280.000.000.00--00.00%
QQQ240308C004100002024-03-01 3:03PM EST2024-03-0836.300.000.000.00-3300.00%
QQQ240311C004100002024-03-01 11:53AM EST2024-03-1134.170.000.000.00-5600.00%
QQQ240312C004100002024-02-28 2:07PM EST2024-03-1226.840.000.000.00--00.00%
QQQ240314C004100002024-03-01 3:28PM EST2024-03-1436.860.000.000.00-100.00%
QQQ240315C004100002024-03-01 3:50PM EST2024-03-1537.140.000.000.00-6500.00%
QQQ240322C004100002024-03-01 3:58PM EST2024-03-2237.080.000.000.00-8100.00%
QQQ240328C004100002024-03-01 3:50PM EST2024-03-2837.940.000.000.00-10900.00%
QQQ240405C004100002024-03-01 2:01PM EST2024-04-0538.840.000.000.00-2300.00%
QQQ240412C004100002024-03-01 2:32PM EST2024-04-1239.640.000.000.00-10400.00%
QQQ240419C004100002024-03-01 3:27PM EST2024-04-1940.020.000.000.00-3900.00%
QQQ240517C004100002024-03-01 4:03PM EST2024-05-1742.900.000.000.00-800.00%
QQQ240621C004100002024-03-01 1:26PM EST2024-06-2146.330.000.000.00-2500.00%
QQQ240628C004100002024-03-01 3:40PM EST2024-06-2847.000.000.000.00-3000.00%
QQQ240719C004100002024-03-01 3:46PM EST2024-07-1949.350.000.000.00-400.00%
QQQ240920C004100002024-02-27 9:33AM EST2024-09-2049.600.000.000.00-700.00%
QQQ240930C004100002024-03-01 9:37AM EST2024-09-3051.600.000.000.00-300.00%
QQQ241018C004100002024-02-16 9:39AM EST2024-10-1850.450.000.000.00-200.00%
QQQ241115C004100002024-02-22 10:26AM EST2024-11-1553.230.000.000.00-100.00%
QQQ241220C004100002024-02-23 11:27AM EST2024-12-2058.090.000.000.00-200.00%
QQQ241231C004100002024-02-23 3:32PM EST2024-12-3157.500.000.000.00-100.00%
QQQ250117C004100002024-03-01 2:35PM EST2025-01-1765.880.000.000.00-200.00%
QQQ250620C004100002023-12-22 11:38AM EST2025-06-2053.250.000.000.00-11,5440.00%
QQQ251219C004100002023-12-26 1:34PM EST2025-12-1963.940.000.000.00-41110.00%
QQQ260116C004100002024-02-28 2:42PM EST2026-01-1681.110.000.000.00-100.00%
QQQ260618C004100002024-02-07 3:27PM EST2026-06-1886.650.000.000.00-300.00%
QQQ261218C004100002024-03-01 10:17AM EST2026-12-18103.760.000.000.00-100.00%
Opzioni Putper4 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240304P004100002024-03-01 3:06PM EST2024-03-040.020.000.000.00-63025.00%
QQQ240305P004100002024-03-01 2:20PM EST2024-03-050.020.000.000.00-8025.00%
QQQ240306P004100002024-03-01 2:06PM EST2024-03-060.040.000.000.00-136025.00%
QQQ240307P004100002024-03-01 4:09PM EST2024-03-070.050.000.000.00-305012.50%
QQQ240308P004100002024-03-01 4:10PM EST2024-03-080.070.000.000.00-686012.50%
QQQ240311P004100002024-03-01 3:52PM EST2024-03-110.110.000.000.00-8012.50%
QQQ240312P004100002024-03-01 1:40PM EST2024-03-120.180.000.000.00-50012.50%
QQQ240313P004100002024-03-01 3:10PM EST2024-03-130.200.000.000.00-30012.50%
QQQ240314P004100002024-03-01 10:10AM EST2024-03-140.280.000.000.00-4012.50%
QQQ240315P004100002024-03-01 4:12PM EST2024-03-150.270.000.000.00-3,365012.50%
QQQ240322P004100002024-03-01 4:14PM EST2024-03-220.540.000.000.00-12206.25%
QQQ240328P004100002024-03-01 4:14PM EST2024-03-280.780.000.000.00-9,24206.25%
QQQ240405P004100002024-03-01 4:14PM EST2024-04-051.080.000.000.00-38606.25%
QQQ240412P004100002024-03-01 3:57PM EST2024-04-121.430.000.000.00-18506.25%
QQQ240419P004100002024-03-01 4:13PM EST2024-04-191.730.000.000.00-7,96106.25%
QQQ240517P004100002024-03-01 4:05PM EST2024-05-173.300.000.000.00-1,03403.13%
QQQ240621P004100002024-03-01 4:02PM EST2024-06-215.010.000.000.00-19103.13%
QQQ240628P004100002024-03-01 3:59PM EST2024-06-285.400.000.000.00-2303.13%
QQQ240719P004100002024-03-01 3:19PM EST2024-07-196.430.000.000.00-1203.13%
QQQ240920P004100002024-03-01 3:48PM EST2024-09-209.370.000.000.00-27503.13%
QQQ240930P004100002024-03-01 1:45PM EST2024-09-309.740.000.000.00-8003.13%
QQQ241018P004100002024-03-01 1:14PM EST2024-10-1810.790.000.000.00-1301.56%
QQQ241115P004100002024-03-01 2:24PM EST2024-11-1512.250.000.000.00-501.56%
QQQ241220P004100002024-03-01 2:22PM EST2024-12-2013.650.000.000.00-801.56%
QQQ241231P004100002024-02-28 10:11AM EST2024-12-3116.080.000.000.00-201.56%
QQQ250117P004100002024-03-01 3:22PM EST2025-01-1714.670.000.000.00-3001.56%
QQQ250620P004100002023-12-26 9:55AM EST2025-06-2031.730.000.000.00-19041.56%
QQQ251219P004100002023-12-22 9:52AM EST2025-12-1936.950.000.000.00-11551.56%
QQQ260116P004100002024-02-14 9:53AM EST2026-01-1628.760.000.000.00-101.56%
QQQ260618P004100002024-02-09 10:31AM EST2026-06-1831.000.000.000.00-101.56%
QQQ261218P004100002024-02-27 2:25PM EST2026-12-1833.940.000.000.00-300.78%