Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
451,76-0,22 (-0,05%)
Alla chiusura: 04:00PM EDT
451,55 -0,21 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:420.00
Opzioni d'acquistoper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240520C004200002024-05-17 12:22PM EDT2024-05-2031.7831.2531.70-1.61-4.82%7490.00%
QQQ240521C004200002024-05-17 10:19AM EDT2024-05-2131.8731.3231.76+2.71+9.29%14112.50%
QQQ240522C004200002024-05-15 9:46AM EDT2024-05-2228.7631.3431.890.00-12430.96%
QQQ240523C004200002024-05-14 3:09PM EDT2024-05-2326.7431.6532.130.00-21233.96%
QQQ240524C004200002024-05-17 2:36PM EDT2024-05-2430.9431.7432.21-2.69-8.00%141,11732.72%
QQQ240531C004200002024-05-17 2:32PM EDT2024-05-3132.4132.2532.59-1.22-3.63%848826.56%
QQQ240607C004200002024-05-17 11:11AM EDT2024-06-0733.7032.9533.29-0.22-0.65%257925.54%
QQQ240614C004200002024-05-17 3:52PM EDT2024-06-1434.1333.8134.14-1.27-3.59%1810725.39%
QQQ240621C004200002024-05-17 4:01PM EDT2024-06-2134.6734.5734.85-0.50-1.42%15217,77524.86%
QQQ240628C004200002024-05-17 11:03AM EDT2024-06-2835.0934.8335.12-1.38-3.78%998423.40%
QQQ240719C004200002024-05-17 3:57PM EDT2024-07-1937.0936.9837.26-0.99-2.60%521,62223.29%
QQQ240816C004200002024-05-17 2:12PM EDT2024-08-1639.7240.2240.50-1.82-4.38%534224.08%
QQQ240920C004200002024-05-17 2:20PM EDT2024-09-2044.3044.1144.37-0.61-1.36%362,72024.88%
QQQ240930C004200002024-05-16 2:07PM EDT2024-09-3045.5044.5244.80-0.49-1.07%18524.40%
QQQ241018C004200002024-05-16 2:40PM EDT2024-10-1848.0746.5746.840.00-825424.95%
QQQ241115C004200002024-05-16 4:00PM EDT2024-11-1550.7250.0850.360.00-3435426.10%
QQQ241220C004200002024-05-17 11:00AM EDT2024-12-2054.5853.6754.01-0.42-0.76%141,32626.84%
QQQ241231C004200002024-05-08 1:53PM EDT2024-12-3146.2154.0354.410.00-157126.49%
QQQ250117C004200002024-05-16 12:02PM EDT2025-01-1756.6055.7656.16-1.23-2.13%21,17626.87%
QQQ250321C004200002024-05-14 2:39PM EDT2025-03-2157.5061.4362.000.00-21,08127.82%
QQQ250331C004200002024-05-15 11:00AM EDT2025-03-3160.9461.7062.320.00-21427.59%
QQQ250620C004200002024-05-16 10:58AM EDT2025-06-2069.4067.8169.98-1.57-2.21%139529.03%
QQQ251219C004200002023-12-26 4:40PM EDT2025-12-1958.660.000.000.00-31,1950.00%
QQQ260116C004200002024-05-16 11:46AM EDT2026-01-1685.2980.5085.370.00-47230.61%
QQQ260618C004200002024-05-01 1:05PM EDT2026-06-1872.9390.0094.910.00-13431.31%
QQQ261218C004200002024-05-17 3:30PM EDT2026-12-18102.59100.12105.00+5.84+6.04%315731.87%
Opzioni di venditaper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240520P004200002024-05-17 2:14PM EDT2024-05-200.010.000.01-0.01-50.00%1,06150928.91%
QQQ240521P004200002024-05-17 11:51AM EDT2024-05-210.010.010.02-0.02-66.67%571927.15%
QQQ240522P004200002024-05-17 2:51PM EDT2024-05-220.030.020.03-0.02-40.00%2378825.39%
QQQ240523P004200002024-05-17 12:55PM EDT2024-05-230.040.030.04-0.03-42.86%917324.02%
QQQ240524P004200002024-05-17 4:00PM EDT2024-05-240.050.050.06-0.03-37.50%4944,68123.44%
QQQ240531P004200002024-05-17 3:54PM EDT2024-05-310.180.170.19-0.04-18.18%1,26213,21919.68%
QQQ240607P004200002024-05-17 4:07PM EDT2024-06-070.390.390.42-0.08-17.02%2,3516,07018.63%
QQQ240614P004200002024-05-17 3:08PM EDT2024-06-140.790.780.82-0.03-3.66%3642,45918.74%
QQQ240621P004200002024-05-17 4:05PM EDT2024-06-211.081.081.09-0.09-7.69%2,68267,85118.02%
QQQ240628P004200002024-05-17 3:42PM EDT2024-06-281.461.441.48-0.07-4.58%2,2903,52117.90%
QQQ240719P004200002024-05-17 4:04PM EDT2024-07-192.432.412.45-0.09-3.57%2,38017,03617.10%
QQQ240816P004200002024-05-17 4:13PM EDT2024-08-163.903.883.94-0.06-1.52%3019,50116.90%
QQQ240920P004200002024-05-17 3:03PM EDT2024-09-205.685.625.68+0.11+1.97%3129,03816.72%
QQQ240930P004200002024-05-17 3:40PM EDT2024-09-306.136.046.20-0.09-1.45%1312,73416.73%
QQQ241018P004200002024-05-17 3:59PM EDT2024-10-187.147.097.23+0.12+1.71%1,0674,55616.88%
QQQ241115P004200002024-05-17 1:46PM EDT2024-11-159.118.959.12+0.53+6.18%42,73817.41%
QQQ241220P004200002024-05-17 1:20PM EDT2024-12-2010.8410.6510.83+0.12+1.12%1246,26317.45%
QQQ241231P004200002024-05-17 1:42PM EDT2024-12-3111.1410.9611.24+0.34+3.15%7456117.37%
QQQ250117P004200002024-05-17 3:44PM EDT2025-01-1711.8411.7011.99+0.44+3.86%414,94317.36%
QQQ250321P004200002024-05-15 12:44PM EDT2025-03-2114.4914.0514.470.00-199517.24%
QQQ250331P004200002024-05-16 12:13PM EDT2025-03-3114.0014.3414.810.00-112517.20%
QQQ250620P004200002024-05-15 4:00PM EDT2025-06-2017.6916.7417.65+0.54+3.15%12,68517.08%
QQQ251219P004200002023-12-22 4:51PM EDT2025-12-1941.160.000.000.00-272751.56%
QQQ260116P004200002024-05-14 10:28AM EDT2026-01-1625.3721.3625.380.00-12,63817.52%
QQQ260618P004200002024-05-16 12:18PM EDT2026-06-1826.4024.5029.500.00-427717.40%
QQQ261218P004200002024-05-16 1:05PM EDT2026-12-1830.1328.5233.500.00-532317.13%