Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
444,01-0,82 (-0,18%)
Alla chiusura: 04:00PM EDT
444,00 -0,01 (-0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:430.00
Opzioni d'acquistoper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240401C004300002024-03-28 3:52PM EDT2024-04-0114.5413.9014.46-0.91-5.89%2589223.02%
QQQ240402C004300002024-03-28 3:51PM EDT2024-04-0214.8514.1714.46-1.22-7.59%313420.58%
QQQ240403C004300002024-03-28 2:13PM EDT2024-04-0314.6614.3414.54+1.34+10.06%502019.63%
QQQ240404C004300002024-03-28 4:05PM EDT2024-04-0414.7114.5914.82+0.23+1.59%60210120.56%
QQQ240405C004300002024-03-28 3:48PM EDT2024-04-0515.2514.8315.00+0.83+5.76%14464320.48%
QQQ240408C004300002024-03-26 3:55PM EDT2024-04-0815.4115.0015.310.00-2119.18%
QQQ240409C004300002024-03-28 11:02AM EDT2024-04-0916.0915.2415.51+0.34+2.16%4119.34%
QQQ240410C004300002024-03-28 3:07PM EDT2024-04-1016.0515.5715.84-0.92-5.42%29120.06%
QQQ240412C004300002024-03-28 12:41PM EDT2024-04-1216.4116.1416.33+0.15+0.92%2218220.59%
QQQ240419C004300002024-03-28 4:00PM EDT2024-04-1917.4117.3917.53-1.03-5.59%2730,02120.58%
QQQ240426C004300002024-03-28 2:19PM EDT2024-04-2618.7218.6118.84-0.18-0.95%4556621.09%
QQQ240503C004300002024-03-28 2:48PM EDT2024-05-0320.0019.7620.10+1.16+6.16%2818121.54%
QQQ240517C004300002024-03-28 3:59PM EDT2024-05-1722.0022.0622.15-1.08-4.68%702,79121.77%
QQQ240621C004300002024-03-28 3:57PM EDT2024-06-2127.4226.9627.18-1.68-5.77%306,85323.04%
QQQ240628C004300002024-03-28 3:03PM EDT2024-06-2828.2427.3427.72+1.23+4.55%2357022.79%
QQQ240719C004300002024-03-28 4:01PM EDT2024-07-1929.9929.8830.27+0.70+2.39%2092923.28%
QQQ240920C004300002024-03-28 4:00PM EDT2024-09-2037.6237.5437.95+0.43+1.16%661,02925.16%
QQQ240930C004300002024-03-28 1:26PM EDT2024-09-3038.2538.0738.52-2.30-5.67%408824.94%
QQQ241018C004300002024-03-28 10:09AM EDT2024-10-1841.1140.2240.70+2.47+6.39%65825.52%
QQQ241115C004300002024-03-28 10:07AM EDT2024-11-1544.7943.5744.36-0.82-1.80%426726.61%
QQQ241220C004300002024-03-28 2:13PM EDT2024-12-2047.6647.3348.01+0.92+1.97%51,06527.30%
QQQ241231C004300002024-03-20 3:41PM EDT2024-12-3148.4347.5748.340.00-247526.97%
QQQ250117C004300002024-03-28 3:49PM EDT2025-01-1749.6949.2850.00-0.50-1.00%513,33227.26%
QQQ250321C004300002024-03-27 2:51PM EDT2025-03-2154.5054.7355.720.00-151928.11%
QQQ250620C004300002024-03-21 11:53AM EDT2025-06-2066.1660.6663.710.00-221829.30%
QQQ251219C004300002024-03-27 1:56PM EDT2025-12-1974.7672.8576.72+0.59+0.80%23130.51%
QQQ260116C004300002024-03-25 3:56PM EDT2026-01-1677.5074.2778.140.00-2021830.47%
QQQ260618C004300002024-03-22 11:05AM EDT2026-06-1885.6082.5087.170.00-12431.01%
QQQ261218C004300002024-03-26 12:39PM EDT2026-12-1895.7991.5096.500.00-28931.36%
Opzioni di venditaper1 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240401P004300002024-03-28 4:10PM EDT2024-04-010.030.030.04-0.02-40.00%2,1122,06314.45%
QQQ240402P004300002024-03-28 4:08PM EDT2024-04-020.070.060.07-0.02-22.22%53865314.06%
QQQ240403P004300002024-03-28 4:10PM EDT2024-04-030.120.110.13-0.05-29.41%1,25428014.31%
QQQ240404P004300002024-03-28 4:14PM EDT2024-04-040.180.170.20-0.09-33.33%66617514.41%
QQQ240405P004300002024-03-28 4:12PM EDT2024-04-050.330.330.34-0.06-15.38%31,10412,95315.19%
QQQ240408P004300002024-03-28 4:02PM EDT2024-04-080.490.470.50-0.03-5.77%18341314.28%
QQQ240409P004300002024-03-28 4:01PM EDT2024-04-090.670.610.63-0.18-21.18%6618214.58%
QQQ240410P004300002024-03-28 4:14PM EDT2024-04-100.870.860.89-0.08-8.42%14554615.54%
QQQ240412P004300002024-03-28 4:13PM EDT2024-04-121.151.151.18-0.03-2.54%1,3733,80615.88%
QQQ240419P004300002024-03-28 4:09PM EDT2024-04-191.951.941.95+0.11+5.98%9,31793,68915.82%
QQQ240426P004300002024-03-28 4:04PM EDT2024-04-262.752.702.74+0.15+5.77%1,3202,85815.94%
QQQ240503P004300002024-03-28 3:59PM EDT2024-05-033.423.483.53-0.34-9.04%64612816.12%
QQQ240517P004300002024-03-28 4:14PM EDT2024-05-174.784.754.79+0.16+3.46%1,02727,12616.00%
QQQ240621P004300002024-03-28 4:14PM EDT2024-06-217.537.517.56+0.23+3.15%1,13217,98915.96%
QQQ240628P004300002024-03-28 10:52AM EDT2024-06-288.038.078.20+0.05+0.63%8548216.13%
QQQ240719P004300002024-03-28 3:40PM EDT2024-07-199.449.479.57-0.09-0.94%2,04084116.08%
QQQ240920P004300002024-03-28 3:17PM EDT2024-09-2013.2813.4313.51+0.02+0.15%2711,17416.31%
QQQ240930P004300002024-03-28 2:22PM EDT2024-09-3014.0513.9414.13+0.14+1.01%129816.39%
QQQ241018P004300002024-03-28 3:53PM EDT2024-10-1815.1115.1415.27-0.17-1.11%341,97116.56%
QQQ241115P004300002024-03-28 2:16PM EDT2024-11-1517.0516.9417.27-0.59-3.34%461,30617.01%
QQQ241220P004300002024-03-28 2:31PM EDT2024-12-2018.9118.7219.03-0.02-0.11%154,09317.08%
QQQ241231P004300002024-03-28 2:19PM EDT2024-12-3119.3019.0919.41+0.11+0.57%42550316.99%
QQQ250117P004300002024-03-28 3:25PM EDT2025-01-1719.8819.8720.19-0.74-3.59%177,78217.01%
QQQ250321P004300002024-03-28 9:49AM EDT2025-03-2122.3822.2522.88-0.81-3.49%357717.03%
QQQ250620P004300002024-03-28 9:57AM EDT2025-06-2025.7025.6026.25-1.00-3.75%55,32516.99%
QQQ251219P004300002024-03-28 1:56PM EDT2025-12-1931.4530.8732.17+0.78+2.54%5331916.97%
QQQ260116P004300002024-03-22 2:53PM EDT2026-01-1631.7730.9333.110.00-118217.01%
QQQ260618P004300002024-02-13 3:07PM EDT2026-06-1840.5735.5040.500.00-1118.22%
QQQ261218P004300002024-03-21 9:39AM EDT2026-12-1838.1538.1541.530.00-51,65416.83%