Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
413,72-9,69 (-2,29%)
In data: 03:06PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:435.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240419C004350002024-04-19 2:46PM EDT2024-04-190.010.000.01-0.03-75.00%3,29428,86135.94%
QQQ240422C004350002024-04-19 2:47PM EDT2024-04-220.030.020.03-0.15-88.24%1,2401,96620.51%
QQQ240423C004350002024-04-19 2:41PM EDT2024-04-230.040.030.05-0.30-88.24%49699319.63%
QQQ240424C004350002024-04-19 2:39PM EDT2024-04-240.090.070.08-0.52-85.25%2,1243,96019.19%
QQQ240425C004350002024-04-19 2:39PM EDT2024-04-250.170.160.18-0.79-82.29%1,2471,20220.36%
QQQ240426C004350002024-04-19 2:49PM EDT2024-04-260.230.240.25-1.00-81.30%16,09810,82520.26%
QQQ240503C004350002024-04-19 2:50PM EDT2024-05-031.000.991.01-2.13-68.05%19,15117,45720.70%
QQQ240510C004350002024-04-19 2:46PM EDT2024-05-101.671.761.79-2.30-57.93%1,8823,55820.50%
QQQ240517C004350002024-04-19 2:50PM EDT2024-05-172.652.602.62-2.49-49.40%9,64623,63220.53%
QQQ240524C004350002024-04-19 2:48PM EDT2024-05-243.573.673.74-2.88-44.65%52116021.34%
QQQ240531C004350002024-04-19 2:44PM EDT2024-05-314.344.404.47-2.98-40.71%61934221.16%
QQQ240621C004350002024-04-19 2:49PM EDT2024-06-217.037.027.06-3.40-32.60%2,29622,94421.76%
QQQ240628C004350002023-12-20 4:58PM EDT2024-06-2811.690.000.000.00-132823.13%
QQQ240719C004350002024-04-19 2:46PM EDT2024-07-199.559.749.79-4.02-29.62%551,47621.80%
QQQ240816C004350002024-04-19 12:14PM EDT2024-08-1613.5312.8012.87-3.45-20.32%97322.56%
QQQ240920C004350002024-04-19 2:34PM EDT2024-09-2016.3116.4016.47-4.63-22.11%47186423.34%
QQQ240930C004350002023-12-22 11:33AM EDT2024-09-3021.850.000.000.00-5571.56%
QQQ241018C004350002024-04-19 2:47PM EDT2024-10-1818.7018.8519.08-5.09-21.40%4817523.77%
QQQ241115C004350002024-04-18 3:35PM EDT2024-11-1527.4722.0322.330.00-424124.77%
QQQ241220C004350002024-04-19 2:34PM EDT2024-12-2026.0825.4325.56-4.92-15.87%2,0551,33825.36%
QQQ241231C004350002024-04-18 1:18PM EDT2024-12-3131.2225.4225.750.00-312024.95%
QQQ250117C004350002023-12-26 4:46PM EDT2025-01-1730.480.000.000.00-71,1761.56%
QQQ250321C004350002024-04-17 2:52PM EDT2025-03-2141.2432.5733.140.00-2426.47%
QQQ250331C004350002024-04-12 3:51PM EDT2025-03-3149.2032.8333.440.00--126.27%
QQQ250620C004350002023-12-22 1:49PM EDT2025-06-2039.500.000.000.00-164650.78%
QQQ251219C004350002023-12-22 12:40PM EDT2025-12-1948.900.000.000.00-63170.78%
QQQ260116C004350002023-12-26 12:52PM EDT2026-01-1651.600.000.000.00-1300.78%
QQQ260618C004350002023-12-20 4:48PM EDT2026-06-1855.380.000.000.00-170.78%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240419P004350002024-04-19 2:50PM EDT2024-04-1920.5620.5220.64+8.45+65.20%1,05521,2500.00%
QQQ240422P004350002024-04-19 12:07PM EDT2024-04-2218.6921.3921.54+6.93+58.93%1941,76528.91%
QQQ240423P004350002024-04-19 12:48PM EDT2024-04-2318.9021.1221.28+7.87+71.35%2554112.50%
QQQ240424P004350002024-04-19 2:39PM EDT2024-04-2420.4020.4821.05+8.55+72.15%192740.00%
QQQ240425P004350002024-04-19 1:39PM EDT2024-04-2518.2521.0821.40+5.47+42.80%12618518.99%
QQQ240426P004350002024-04-19 2:49PM EDT2024-04-2620.9020.5821.05+8.06+62.77%3832,6730.00%
QQQ240503P004350002024-04-19 2:48PM EDT2024-05-0321.6020.9621.34+8.48+64.63%3505,13811.67%
QQQ240510P004350002024-04-19 2:37PM EDT2024-05-1020.7621.2621.60+6.26+43.17%3431,07412.89%
QQQ240517P004350002024-04-19 2:48PM EDT2024-05-1722.4721.9022.22+6.97+44.97%1,26525,94414.60%
QQQ240524P004350002024-04-19 2:43PM EDT2024-05-2422.6623.0823.40+7.07+45.35%2091,46317.03%
QQQ240531P004350002024-04-19 1:53PM EDT2024-05-3120.0022.7523.17+3.40+20.48%2310314.95%
QQQ240621P004350002024-04-19 2:48PM EDT2024-06-2125.0024.3524.68+6.38+34.26%3,09230,34215.38%
QQQ240628P004350002023-12-18 3:23PM EDT2024-06-2830.910.000.000.00-101300.00%
QQQ240719P004350002024-04-19 2:29PM EDT2024-07-1925.3526.0526.34+5.25+26.12%312,23515.35%
QQQ240816P004350002024-04-19 12:53PM EDT2024-08-1625.9228.0228.29+3.27+14.44%1,0111,60915.85%
QQQ240920P004350002024-04-19 1:54PM EDT2024-09-2029.3129.2429.54+4.86+19.88%14521,09115.25%
QQQ240930P004350002023-12-14 10:33AM EDT2024-09-3035.470.000.000.00-11930.00%
QQQ241018P004350002024-04-19 2:45PM EDT2024-10-1830.9230.7730.95+5.05+19.52%183,69615.36%
QQQ241115P004350002024-04-19 2:01PM EDT2024-11-1531.0232.3732.58+3.67+13.42%558715.71%
QQQ241220P004350002024-04-19 2:40PM EDT2024-12-2033.8833.8834.06+4.53+15.43%143,91515.71%
QQQ241231P004350002024-04-18 12:22PM EDT2024-12-3128.0634.0534.440.00-19215.65%
QQQ250117P004350002023-12-26 12:43PM EDT2025-01-1737.690.000.000.00-21,6210.00%
QQQ250321P004350002024-04-17 10:52AM EDT2025-03-2130.3536.9137.480.00-230415.67%
QQQ250331P004350002024-04-16 11:15AM EDT2025-03-3130.1037.0537.620.00-12415.53%
QQQ250620P004350002023-12-14 3:24PM EDT2025-06-2045.370.000.000.00-581250.00%
QQQ251219P004350002023-12-26 2:38PM EDT2025-12-1946.650.000.000.00-1340.00%
QQQ260116P004350002023-11-09 3:44PM EDT2026-01-1669.0252.6557.500.00-2220.68%