Italia markets open in 6 hours 37 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:410.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220518C004100002022-05-09 2:16PM EDT2022-05-180.010.000.010.00-1019171.88%
QQQ220520C004100002022-05-13 3:42PM EDT2022-05-200.050.000.01+0.04+400.00%12,85698.44%
QQQ220527C004100002022-05-13 10:27AM EDT2022-05-270.010.000.010.00-30051654.69%
QQQ220603C004100002022-05-17 2:04PM EDT2022-06-030.010.000.010.00-21943.75%
QQQ220617C004100002022-05-16 3:25PM EDT2022-06-170.030.020.030.00-53013,23035.94%
QQQ220630C004100002022-05-17 1:02PM EDT2022-06-300.050.040.060.00-22,43032.42%
QQQ220715C004100002022-05-13 2:55PM EDT2022-07-150.090.060.080.00-8082228.91%
QQQ220819C004100002022-05-16 3:19PM EDT2022-08-190.150.130.180.00-526325.32%
QQQ220916C004100002022-05-17 12:05PM EDT2022-09-160.260.290.32-0.02-7.14%996,41224.07%
QQQ220930C004100002022-05-16 9:51AM EDT2022-09-300.390.350.440.00-11,01523.93%
QQQ221216C004100002022-05-17 12:14PM EDT2022-12-161.131.121.24+0.07+6.60%153,09722.98%
QQQ221230C004100002022-05-17 12:36PM EDT2022-12-301.281.261.40+0.10+8.47%171922.82%
QQQ230120C004100002022-05-17 3:47PM EDT2023-01-201.611.591.75+0.23+16.67%144,50922.88%
QQQ230317C004100002022-05-13 3:23PM EDT2023-03-172.772.673.030.00-4068323.52%
QQQ230331C004100002022-05-13 2:21PM EDT2023-03-313.132.833.22+0.43+15.93%12,43023.36%
QQQ230616C004100002022-05-13 3:05PM EDT2023-06-164.414.454.830.00-354123.41%
QQQ231215C004100002022-05-13 10:05AM EDT2023-12-158.679.029.640.00-1139424.21%
QQQ240119C004100002022-05-17 3:57PM EDT2024-01-1910.109.8210.47+1.35+15.43%729824.22%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520P004100002022-04-29 10:24AM EDT2022-05-2087.30103.52103.880.00-10121.88%
QQQ220527P004100002022-05-09 9:31AM EDT2022-05-27105.58103.52103.880.00-8066.80%
QQQ220617P004100002022-05-11 10:01AM EDT2022-06-17108.35103.51103.890.00-21,46638.87%
QQQ220630P004100002022-05-11 9:31AM EDT2022-06-30112.45103.62104.110.00-327539.40%
QQQ220715P004100002022-04-25 1:29PM EDT2022-07-1584.27103.58104.140.00--1634.57%
QQQ220819P004100002022-05-13 2:05PM EDT2022-08-19112.24103.50104.210.00-1013728.25%
QQQ220916P004100002022-05-17 3:17PM EDT2022-09-16104.41103.55104.13-7.39-6.61%1178724.00%
QQQ220930P004100002022-04-21 2:04PM EDT2022-09-3074.58103.52104.230.00-23323.72%
QQQ221216P004100002022-05-17 1:43PM EDT2022-12-16105.90103.68104.46-5.14-4.63%24,54420.41%
QQQ221230P004100002022-05-17 3:59PM EDT2022-12-30104.70103.63104.50-6.70-6.01%525319.98%
QQQ230120P004100002022-05-17 11:43AM EDT2023-01-20106.63103.71104.66-1.62-1.50%136519.85%
QQQ230317P004100002022-05-13 12:44PM EDT2023-03-17108.02103.78105.310.00-51020.04%
QQQ230331P004100002022-04-18 12:08AM EDT2023-03-3171.20103.76105.340.00--119.68%
QQQ230616P004100002022-03-22 1:06PM EDT2023-06-1666.8077.3378.710.00-5150.00%
QQQ231215P004100002022-04-25 11:41AM EDT2023-12-1593.93105.25107.050.00-3026617.42%
QQQ240119P004100002022-05-17 3:27PM EDT2024-01-19105.39105.40107.23+6.55+6.63%15117.16%