Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
298,44-3,50 (-1,16%)
Alla chiusura: 04:00PM EDT
298,07 -0,37 (-0,12%)
Dopo ore: 05:31PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:415.00
Opzioni d'acquistoper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520C004150002022-05-09 10:58AM EDT2022-05-200.020.000.010.00-178085.94%
QQQ220527C004150002022-05-06 1:56PM EDT2022-05-270.010.000.010.00-312856.25%
QQQ220603C004150002022-05-13 1:53PM EDT2022-06-030.010.000.020.00-1849.61%
QQQ220617C004150002022-05-11 11:11AM EDT2022-06-170.030.010.030.00-76,57139.06%
QQQ220630C004150002022-05-11 2:43PM EDT2022-06-300.040.030.040.00-13,08233.99%
QQQ220715C004150002022-05-09 3:50PM EDT2022-07-150.080.040.060.00-2654630.76%
QQQ220819C004150002022-05-16 11:00AM EDT2022-08-190.120.090.160.00-43827.44%
QQQ220916C004150002022-05-12 9:47AM EDT2022-09-160.250.210.240.00-22,58725.46%
QQQ220930C004150002022-05-16 10:39AM EDT2022-09-300.290.250.35-0.17-36.96%17380625.46%
QQQ221216C004150002022-05-16 3:03PM EDT2022-12-160.970.810.92-0.03-3.00%1061,18023.88%
QQQ221230C004150002022-05-11 1:05PM EDT2022-12-300.800.931.060.00-27023.74%
QQQ230120C004150002022-05-16 3:24PM EDT2023-01-201.281.171.32-0.27-17.42%413,07223.71%
QQQ230317C004150002022-05-13 9:52AM EDT2023-03-172.282.012.300.00-10013224.10%
QQQ230616C004150002022-05-13 4:12PM EDT2023-06-164.183.383.690.00-3918,25123.74%
QQQ231215C004150002022-05-11 11:42AM EDT2023-12-158.287.127.640.00-1019224.26%
QQQ240119C004150002022-05-13 10:31AM EDT2024-01-198.587.818.350.00-1618124.25%
Opzioni Putper16 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520P004150002022-02-22 3:49PM EDT2022-05-2077.7455.7056.130.00-20210.00%
QQQ220617P004150002022-04-06 3:15PM EDT2022-06-1759.48106.58107.060.00-1180.00%
QQQ220630P004150002022-03-29 9:54AM EDT2022-06-3048.4495.2795.710.00-57580.00%
QQQ220916P004150002022-04-11 3:57PM EDT2022-09-1675.58121.95122.630.00-112448.85%
QQQ220930P004150002022-05-03 10:00AM EDT2022-09-3095.20116.26116.870.00-16225.20%
QQQ221216P004150002022-05-16 3:53PM EDT2022-12-16116.27116.30116.98+40.73+53.92%176521.14%
QQQ221230P004150002022-03-10 3:11PM EDT2022-12-3088.2070.1170.880.00-110.00%
QQQ230120P004150002022-04-12 12:20PM EDT2023-01-2075.27124.08125.120.00-29538.37%
QQQ230317P004150002022-04-12 3:11PM EDT2023-03-1781.40123.92125.590.00-1135.32%
QQQ230616P004150002022-05-16 2:33PM EDT2023-06-16113.83116.48117.76-0.97-0.84%64218.60%
QQQ231215P004150002022-05-10 10:25AM EDT2023-12-15113.85117.13118.720.00-203217.39%
QQQ240119P004150002022-04-25 11:41AM EDT2024-01-1998.18117.25118.860.00-93217.13%