Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
454,64+2,88 (+0,64%)
In data: 11:32AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:415.00
Opzioni d'acquistoper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240520C004150002024-05-17 3:24PM EDT2024-05-2036.7039.1239.230.00-52530.00%
QQQ240524C004150002024-05-20 10:10AM EDT2024-05-2439.8039.3939.86+2.82+7.63%759240.67%
QQQ240528C004150002024-05-15 10:07AM EDT2024-05-2834.3539.6439.980.00--2332.72%
QQQ240531C004150002024-05-20 9:35AM EDT2024-05-3140.3339.9840.30+2.78+7.40%141,16032.37%
QQQ240607C004150002024-05-16 9:59AM EDT2024-06-0740.1340.6240.790.00-21829.29%
QQQ240614C004150002024-05-10 10:01AM EDT2024-06-1431.9841.3641.640.00-13829.12%
QQQ240621C004150002024-05-20 11:08AM EDT2024-06-2142.0641.8242.09+2.64+6.70%223,94127.50%
QQQ240628C004150002024-05-20 9:30AM EDT2024-06-2840.1842.1442.46-1.00-2.43%11726.13%
QQQ240719C004150002024-05-17 11:50AM EDT2024-07-1943.0044.0444.35+1.25+2.99%2062725.40%
QQQ240816C004150002024-05-20 10:19AM EDT2024-08-1647.2547.0247.30+2.64+5.92%114625.75%
QQQ240920C004150002024-05-20 11:08AM EDT2024-09-2050.8150.4950.79+1.28+2.58%37,11326.11%
QQQ240930C004150002023-12-26 4:07PM EDT2024-09-3032.940.000.000.00-131540.00%
QQQ241018C004150002024-05-17 2:29PM EDT2024-10-1849.6452.8153.090.00-112926.01%
QQQ241115C004150002024-05-16 10:59AM EDT2024-11-1556.5856.3356.590.00-134127.19%
QQQ241220C004150002024-05-20 9:56AM EDT2024-12-2060.0559.6459.99+1.58+2.70%289527.72%
QQQ241231C004150002024-05-20 10:34AM EDT2024-12-3160.4560.0460.38+20.95+53.04%110327.35%
QQQ250117C004150002023-12-26 4:44PM EDT2025-01-1741.560.000.000.00-581,5420.00%
QQQ250321C004150002024-05-15 9:49AM EDT2025-03-2163.0467.2367.800.00-115028.57%
QQQ250331C004150002024-05-17 2:22PM EDT2025-03-3164.6267.4968.070.00-112228.30%
QQQ250620C004150002023-12-26 3:56PM EDT2025-06-2051.450.000.000.00-12,2120.00%
QQQ251219C004150002023-12-19 1:09PM EDT2025-12-1959.880.000.000.00-1980.00%
QQQ260116C004150002023-12-26 4:06PM EDT2026-01-1664.400.000.000.00-11300.00%
QQQ260618C004150002023-12-19 5:00PM EDT2026-06-1868.750.000.000.00-5460.00%
Opzioni di venditaper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240520P004150002024-05-17 9:40AM EDT2024-05-200.010.000.010.00-18357.81%
QQQ240521P004150002024-05-17 3:25PM EDT2024-05-210.010.000.010.00-406843.75%
QQQ240522P004150002024-05-20 10:10AM EDT2024-05-220.020.010.02-0.01-33.33%18229038.28%
QQQ240523P004150002024-05-15 10:38AM EDT2024-05-230.090.020.030.00-51434.57%
QQQ240524P004150002024-05-20 10:40AM EDT2024-05-240.030.020.03-0.01-25.00%7255,11430.86%
QQQ240531P004150002024-05-20 10:53AM EDT2024-05-310.110.100.11-0.02-16.67%413,42723.58%
QQQ240607P004150002024-05-20 10:46AM EDT2024-06-070.230.230.24-0.09-28.12%236,73321.19%
QQQ240614P004150002024-05-20 9:44AM EDT2024-06-140.500.490.50-0.11-18.03%4253820.75%
QQQ240621P004150002024-05-20 11:09AM EDT2024-06-210.690.690.71-0.14-16.87%38545,90219.84%
QQQ240628P004150002024-05-20 10:43AM EDT2024-06-280.950.950.98-0.20-17.39%131,03819.42%
QQQ240719P004150002024-05-20 11:11AM EDT2024-07-191.701.701.72-0.27-13.71%6611,27818.21%
QQQ240816P004150002024-05-20 10:57AM EDT2024-08-162.902.902.92-0.36-11.04%233,24917.73%
QQQ240920P004150002024-05-20 11:08AM EDT2024-09-204.414.384.40-0.45-9.26%3613,81017.37%
QQQ240930P004150002023-12-26 2:00PM EDT2024-09-3024.290.000.000.00-2163.13%
QQQ241018P004150002024-05-20 10:42AM EDT2024-10-185.695.725.78-0.59-9.39%1096,48917.47%
QQQ241115P004150002024-05-16 2:14PM EDT2024-11-158.007.457.530.00-648417.98%
QQQ241220P004150002024-05-20 9:45AM EDT2024-12-209.229.109.15-0.85-8.44%210,98118.00%
QQQ241231P004150002024-05-17 12:51PM EDT2024-12-319.619.359.52-0.53-5.23%67017.90%
QQQ250117P004150002023-12-26 4:34PM EDT2025-01-1727.990.000.000.00-131243.13%
QQQ250321P004150002024-05-15 2:34PM EDT2025-03-2113.0012.3212.630.00-252,25217.74%
QQQ250331P004150002024-05-15 9:44AM EDT2025-03-3114.2812.5712.910.00-212617.66%
QQQ250620P004150002023-12-26 4:52PM EDT2025-06-2033.200.000.000.00-11,3251.56%
QQQ251219P004150002023-12-22 3:58PM EDT2025-12-1938.760.000.000.00-171,9201.56%
QQQ260116P004150002023-12-26 4:58PM EDT2026-01-1638.510.000.000.00-812121.56%
QQQ260618P004150002023-12-20 11:35AM EDT2026-06-1841.290.000.000.00-21231.56%