Italia markets open in 4 hours 33 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
431,06-7,21 (-1,65%)
Alla chiusura: 04:00PM EDT
430,89 -0,17 (-0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:425.00
Opzioni d'acquistoper16 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240416C004250002024-04-15 4:02PM EDT2024-04-166.426.236.42-6.28-49.45%59826024.22%
QQQ240417C004250002024-04-15 4:00PM EDT2024-04-177.116.907.08-7.19-50.28%1576725.07%
QQQ240418C004250002024-04-15 1:57PM EDT2024-04-188.857.627.78-8.44-48.81%72726.15%
QQQ240419C004250002024-04-15 4:03PM EDT2024-04-198.258.158.26-6.34-43.45%43115,74625.79%
QQQ240422C004250002024-04-15 3:57PM EDT2024-04-229.168.708.91-8.59-48.39%10122.59%
QQQ240423C004250002024-04-15 3:13PM EDT2024-04-239.579.209.38-12.52-56.68%761023.17%
QQQ240426C004250002024-04-15 3:48PM EDT2024-04-2611.1510.7110.82-5.04-31.13%18624224.96%
QQQ240503C004250002024-04-15 3:57PM EDT2024-05-0313.0412.6912.81-4.94-27.47%7326924.98%
QQQ240510C004250002024-04-15 2:59PM EDT2024-05-1014.4914.0314.23-7.30-33.50%1040824.47%
QQQ240517C004250002024-04-15 4:00PM EDT2024-05-1715.6015.4915.58-5.20-25.00%6896,43424.35%
QQQ240524C004250002024-04-15 1:52PM EDT2024-05-2417.0116.7717.01-5.15-23.24%419124.67%
QQQ240531C004250002024-04-15 3:17PM EDT2024-05-3117.8417.6717.95-5.18-22.50%4624.29%
QQQ240621C004250002024-04-15 3:49PM EDT2024-06-2121.5621.0321.13-3.96-15.52%16220,06224.52%
QQQ240628C004250002023-12-26 4:26PM EDT2024-06-2819.450.000.000.00-24130.00%
QQQ240719C004250002024-04-15 1:02PM EDT2024-07-1926.5024.0324.35-2.20-7.67%223924.32%
QQQ240816C004250002024-04-15 3:36PM EDT2024-08-1628.1627.5927.94-6.22-18.09%7325.03%
QQQ240920C004250002024-04-15 3:03PM EDT2024-09-2032.1231.7032.07-4.33-11.88%21,58325.78%
QQQ240930C004250002023-12-26 11:29AM EDT2024-09-3026.730.000.000.00-21450.00%
QQQ241018C004250002024-04-11 2:45PM EDT2024-10-1834.9834.4434.85-9.64-21.60%16626.06%
QQQ241115C004250002024-04-11 10:11AM EDT2024-11-1543.1837.9138.400.00-253927.03%
QQQ241220C004250002024-04-15 4:14PM EDT2024-12-2041.7041.5142.10-5.15-10.99%755927.70%
QQQ241231C004250002024-04-12 12:48PM EDT2024-12-3147.0041.8742.530.00-28827.41%
QQQ250117C004250002023-12-26 4:31PM EDT2025-01-1736.050.000.000.00-501,5400.00%
QQQ250321C004250002024-04-15 2:25PM EDT2025-03-2150.0049.1350.07-6.00-10.71%5828.58%
QQQ250620C004250002023-12-26 4:35PM EDT2025-06-2045.940.000.000.00-542120.00%
QQQ251219C004250002023-12-21 11:08AM EDT2025-12-1952.500.000.000.00-13260.00%
QQQ260116C004250002023-12-22 3:58PM EDT2026-01-1655.050.000.000.00-6250.00%
QQQ260618C004250002023-12-21 1:09PM EDT2026-06-1861.000.000.000.00-1200.00%
Opzioni di venditaper16 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240416P004250002024-04-15 4:14PM EDT2024-04-160.580.570.58+0.30+107.14%13,1661,03628.42%
QQQ240417P004250002024-04-15 4:14PM EDT2024-04-171.161.141.17+0.69+146.81%6,1391,46526.64%
QQQ240418P004250002024-04-15 4:14PM EDT2024-04-181.661.661.68+0.97+140.58%1,84892725.84%
QQQ240419P004250002024-04-15 4:14PM EDT2024-04-192.112.102.11+1.23+139.77%37,00353,99525.21%
QQQ240422P004250002024-04-15 4:12PM EDT2024-04-222.632.612.65+1.35+105.47%41455621.66%
QQQ240423P004250002024-04-15 4:03PM EDT2024-04-233.043.013.06+1.29+73.71%31240922.05%
QQQ240424P004250002024-04-15 4:07PM EDT2024-04-243.463.453.50+1.78+105.95%2112022.58%
QQQ240425P004250002024-04-15 3:20PM EDT2024-04-253.933.883.95+1.51+62.40%124623.13%
QQQ240426P004250002024-04-15 4:14PM EDT2024-04-264.224.214.25+2.02+91.82%7,3076,58623.14%
QQQ240503P004250002024-04-15 4:12PM EDT2024-05-035.735.745.80+2.30+67.06%5178,95222.39%
QQQ240510P004250002024-04-15 4:01PM EDT2024-05-106.706.666.74+2.43+56.91%5071,11621.18%
QQQ240517P004250002024-04-15 4:12PM EDT2024-05-177.637.657.68+2.54+49.90%8,03343,61420.64%
QQQ240524P004250002024-04-15 4:07PM EDT2024-05-248.568.528.62+2.61+43.87%43640520.42%
QQQ240531P004250002024-04-15 4:09PM EDT2024-05-319.189.129.28+2.70+41.67%98333419.92%
QQQ240621P004250002024-04-15 3:58PM EDT2024-06-2110.9711.1311.19+2.61+31.22%1,83855,14819.16%
QQQ240628P004250002023-12-26 10:51AM EDT2024-06-2824.590.000.000.00-104620.78%
QQQ240719P004250002024-04-15 3:29PM EDT2024-07-1913.2613.2613.35+2.39+21.99%1298,78018.61%
QQQ240816P004250002024-04-15 3:46PM EDT2024-08-1615.1915.1715.37+2.26+17.48%344018.42%
QQQ240920P004250002024-04-15 3:34PM EDT2024-09-2017.2017.3217.42+2.09+13.83%182,34118.09%
QQQ240930P004250002023-12-19 11:55AM EDT2024-09-3028.720.000.000.00-16710.39%
QQQ241018P004250002024-04-15 2:57PM EDT2024-10-1818.8619.0319.19+2.33+14.10%3579118.14%
QQQ241115P004250002024-04-15 3:29PM EDT2024-11-1521.0120.9421.13+2.27+12.11%118218.41%
QQQ241220P004250002024-04-12 1:36PM EDT2024-12-2020.6522.6022.870.00-11,33518.31%
QQQ241231P004250002024-04-12 2:10PM EDT2024-12-3120.4222.9323.310.00-289318.23%
QQQ250117P004250002023-12-26 3:26PM EDT2025-01-1732.670.000.000.00-1731,5080.39%
QQQ250321P004250002024-04-15 1:51PM EDT2025-03-2126.0626.0226.71+2.76+11.85%61918.02%
QQQ250620P004250002023-12-26 12:45PM EDT2025-06-2037.740.000.000.00-26690.39%
QQQ251219P004250002023-12-08 4:38PM EDT2025-12-1949.000.000.000.00-583160.20%
QQQ260116P004250002023-11-29 11:54AM EDT2026-01-1649.910.000.000.00-1080.20%
QQQ260618P004250002023-12-26 11:00AM EDT2026-06-1846.240.000.000.00-120.20%