Italia markets open in 6 hours 13 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:425.00
Opzioni d'acquistoper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520C004250002022-05-04 3:28PM EDT2022-05-200.010.000.010.00-4556103.13%
QQQ220527C004250002022-04-22 11:12AM EDT2022-05-270.040.000.010.00-2262.50%
QQQ220603C004250002022-04-22 10:07AM EDT2022-06-030.070.000.010.00-2250.78%
QQQ220617C004250002022-05-10 11:10AM EDT2022-06-170.020.010.020.00-29017,84340.63%
QQQ220630C004250002022-04-25 9:41AM EDT2022-06-300.050.020.030.00-140635.55%
QQQ220715C004250002022-05-09 3:50PM EDT2022-07-150.070.030.050.00-72032.32%
QQQ220819C004250002022-05-12 2:38PM EDT2022-08-190.110.060.140.00-2092128.81%
QQQ220916C004250002022-05-16 1:00PM EDT2022-09-160.180.150.17-0.13-41.94%103,15825.93%
QQQ220930C004250002022-05-11 2:47PM EDT2022-09-300.240.170.260.00-3183125.98%
QQQ221216C004250002022-05-16 3:20PM EDT2022-12-160.720.590.69-0.07-8.86%1612,64924.07%
QQQ221230C004250002022-05-11 2:49PM EDT2022-12-300.730.680.810.00-12811523.96%
QQQ230120C004250002022-05-16 4:09PM EDT2023-01-200.910.871.01-0.09-9.00%263,93523.84%
QQQ230317C004250002022-05-13 9:52AM EDT2023-03-171.621.561.820.00-2513824.16%
QQQ230331C004250002022-05-12 10:38AM EDT2023-03-311.861.651.940.00-53223.95%
QQQ230616C004250002022-05-12 1:37PM EDT2023-06-162.532.712.990.00-470123.70%
QQQ231215C004250002022-05-16 11:01AM EDT2023-12-156.335.996.46+0.98+18.32%526924.11%
QQQ240119C004250002022-05-16 4:02PM EDT2024-01-196.906.607.10-0.23-3.23%136424.09%
Opzioni Putper18 maggio 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220520P004250002022-05-12 10:04AM EDT2022-05-20137.21126.33126.620.00-10127.73%
QQQ220617P004250002022-05-11 3:53PM EDT2022-06-17133.80126.32126.630.00-506346.09%
QQQ220630P004250002022-05-09 9:43AM EDT2022-06-30120.00126.37126.780.00-1544.48%
QQQ220819P004250002022-04-18 12:07AM EDT2022-08-1978.25134.09134.910.00--1163.41%
QQQ220916P004250002022-04-06 12:30PM EDT2022-09-1675.07116.44117.280.00-1780.00%
QQQ220930P004250002022-03-25 3:24PM EDT2022-09-3070.27100.25101.040.00-20300.00%
QQQ221216P004250002022-04-27 10:07AM EDT2022-12-16106.00126.19126.880.00-133821.62%
QQQ221230P004250002022-04-29 2:53PM EDT2022-12-30109.49126.14126.930.00-5021.38%
QQQ230120P004250002022-05-13 2:33PM EDT2023-01-20125.80126.13126.970.00-108620.76%
QQQ230317P004250002022-05-16 1:47PM EDT2023-03-17125.00125.97127.40+3.21+2.64%202521.00%
QQQ230616P004250002022-03-09 10:56AM EDT2023-06-16100.8281.5782.910.00-1110.00%
QQQ231215P004250002022-01-31 3:18PM EDT2023-12-1583.5389.8892.470.00-180.00%
QQQ240119P004250002022-05-10 10:21AM EDT2024-01-19122.82126.62128.270.00-203216.97%