Italia markets open in 5 hours 38 minutes

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
299,00 +0,56 (+0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:420.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520C004200002022-05-12 3:15PM EDT2022-05-200.010.000.010.00-1012,75898.44%
QQQ220527C004200002022-05-06 2:08PM EDT2022-05-270.010.000.010.00-113159.38%
QQQ220603C004200002022-05-13 1:54PM EDT2022-06-030.010.000.010.00-1749.22%
QQQ220617C004200002022-05-16 2:14PM EDT2022-06-170.020.010.02-0.01-33.33%110,98739.45%
QQQ220630C004200002022-05-16 4:05PM EDT2022-06-300.030.020.04-0.03-50.00%5922,42435.35%
QQQ220715C004200002022-05-12 2:22PM EDT2022-07-150.060.030.050.00-71,12431.35%
QQQ220819C004200002022-05-13 12:29PM EDT2022-08-190.150.070.140.00-140927.98%
QQQ220916C004200002022-05-16 3:56PM EDT2022-09-160.200.180.20-0.06-23.08%5188,47525.73%
QQQ220930C004200002022-05-13 12:07PM EDT2022-09-300.320.210.300.00-255125.76%
QQQ221216C004200002022-05-13 2:47PM EDT2022-12-160.790.690.80-0.05-5.95%38,09024.01%
QQQ221230C004200002022-05-13 2:55PM EDT2022-12-300.910.790.920.00-150723.85%
QQQ230120C004200002022-05-16 3:38PM EDT2023-01-201.131.011.15-0.16-12.40%1810,27723.78%
QQQ230317C004200002022-05-12 9:32AM EDT2023-03-171.611.772.040.00-27624.14%
QQQ230331C004200002022-05-13 11:53AM EDT2023-03-312.281.872.170.00-518223.93%
QQQ230616C004200002022-05-16 3:51PM EDT2023-06-163.353.193.32-0.33-8.97%103,62123.73%
QQQ231215C004200002022-05-16 1:54PM EDT2023-12-157.096.537.03+1.32+22.88%13,19824.20%
QQQ240119C004200002022-05-16 12:12PM EDT2024-01-197.777.167.69-0.21-2.63%83,34624.17%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520P004200002022-05-09 10:48AM EDT2022-05-20118.80121.34121.620.00-4030123.83%
QQQ220617P004200002022-04-21 1:08PM EDT2022-06-1781.49121.32121.630.00-73644.73%
QQQ220630P004200002022-05-09 10:22AM EDT2022-06-30117.78121.38121.790.00-4040543.46%
QQQ220916P004200002022-05-12 9:58AM EDT2022-09-16132.73121.29121.800.00-22,59626.56%
QQQ220930P004200002022-05-02 3:53PM EDT2022-09-30102.05121.24121.840.00-25525.71%
QQQ221216P004200002022-05-12 11:20AM EDT2022-12-16125.73121.24121.930.00-21,60321.44%
QQQ221230P004200002022-03-10 5:00PM EDT2022-12-3092.6174.2575.040.00-10140.00%
QQQ230120P004200002022-05-04 3:30PM EDT2023-01-20130.08121.20122.030.00-218420.59%
QQQ230317P004200002022-04-13 10:09AM EDT2023-03-1782.70118.37120.000.00-430.00%
QQQ230331P004200002022-05-02 9:37AM EDT2023-03-31109.73121.05122.500.00-2620.38%
QQQ230616P004200002022-05-10 10:07AM EDT2023-06-16120.00121.27122.58+4.40+3.81%161118.59%
QQQ231215P004200002022-04-25 11:42AM EDT2023-12-15102.02121.81123.430.00-5917.33%
QQQ240119P004200002022-04-29 4:04PM EDT2024-01-19109.48121.89123.510.00-218716.99%