Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
451,76-0,22 (-0,05%)
Alla chiusura: 04:00PM EDT
451,55 -0,21 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:440.00
Opzioni d'acquistoper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240520C004400002024-05-17 3:21PM EDT2024-05-2011.4811.2811.72-1.39-10.80%5715200.00%
QQQ240521C004400002024-05-17 4:08PM EDT2024-05-2111.6011.4011.81-2.47-17.56%867912.60%
QQQ240522C004400002024-05-17 12:55PM EDT2024-05-2212.1911.5812.11-2.28-15.76%495016.60%
QQQ240523C004400002024-05-17 11:01AM EDT2024-05-2313.2012.0612.51-1.35-9.28%1717718.82%
QQQ240524C004400002024-05-17 4:09PM EDT2024-05-2412.4912.2812.66-1.75-12.29%1717,00918.51%
QQQ240531C004400002024-05-17 3:59PM EDT2024-05-3113.6513.3213.58-0.85-5.86%1083,40417.04%
QQQ240607C004400002024-05-17 3:53PM EDT2024-06-0714.8914.6214.85-1.51-9.21%843,93517.71%
QQQ240614C004400002024-05-17 3:46PM EDT2024-06-1416.2116.0216.27-0.76-4.48%191,55018.71%
QQQ240621C004400002024-05-17 4:10PM EDT2024-06-2117.1616.9817.22-0.47-2.67%3,93732,05218.68%
QQQ240628C004400002024-05-17 1:05PM EDT2024-06-2818.0117.6217.83-0.25-1.37%144,67518.16%
QQQ240719C004400002024-05-17 3:57PM EDT2024-07-1920.5920.5220.71-0.88-4.10%1474,16219.02%
QQQ240816C004400002024-05-17 4:04PM EDT2024-08-1624.5324.3824.62-1.24-4.81%2003,37420.42%
QQQ240920C004400002024-05-17 3:59PM EDT2024-09-2028.9028.7829.02-1.22-4.05%249,75421.69%
QQQ240930C004400002024-05-16 12:19PM EDT2024-09-3031.3229.3429.590.00-733821.41%
QQQ241018C004400002024-05-16 3:49PM EDT2024-10-1832.5031.6331.880.00-3961922.14%
QQQ241115C004400002024-05-17 11:27AM EDT2024-11-1536.2535.4835.74-0.59-1.60%23,38123.49%
QQQ241220C004400002024-05-17 2:25PM EDT2024-12-2038.6239.3039.60-2.03-4.99%710,21224.37%
QQQ241231C004400002024-05-17 11:40AM EDT2024-12-3140.1939.7240.08-2.02-4.79%916724.12%
QQQ250117C004400002024-05-17 4:08PM EDT2025-01-1741.7741.5541.94-0.63-1.49%174,10424.56%
QQQ250321C004400002024-05-14 1:42PM EDT2025-03-2142.8847.4948.030.00-11,63125.68%
QQQ250331C004400002024-05-08 2:57PM EDT2025-03-3141.2547.8148.420.00-28,00525.51%
QQQ250620C004400002024-05-17 12:45PM EDT2025-06-2055.3154.2756.32+0.21+0.38%212,02927.08%
QQQ251219C004400002024-05-15 1:46PM EDT2025-12-1967.7066.7570.180.00-11,07228.72%
QQQ260116C004400002024-05-16 10:01AM EDT2026-01-1670.5067.5072.380.00-21,75129.03%
QQQ260618C004400002024-05-16 1:24PM EDT2026-06-1880.7577.5082.310.00-352729.90%
QQQ261218C004400002024-05-17 3:58PM EDT2026-12-1890.9488.0092.88-0.73-0.80%2541230.64%
Opzioni di venditaper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240520P004400002024-05-17 4:08PM EDT2024-05-200.020.010.02-0.04-66.67%1,7803,77512.70%
QQQ240521P004400002024-05-17 4:14PM EDT2024-05-210.030.030.04-0.09-75.00%2,5193,91012.21%
QQQ240522P004400002024-05-17 4:12PM EDT2024-05-220.230.220.23-0.17-42.50%3,2861,75415.04%
QQQ240523P004400002024-05-17 4:14PM EDT2024-05-230.390.390.41-0.21-35.00%6336,43815.81%
QQQ240524P004400002024-05-17 4:14PM EDT2024-05-240.510.510.53-0.26-33.77%5,0527,15515.70%
QQQ240531P004400002024-05-17 4:13PM EDT2024-05-311.161.131.16-0.24-17.14%1,0114,46414.30%
QQQ240607P004400002024-05-17 4:13PM EDT2024-06-071.931.931.96-0.20-9.39%2852,14514.36%
QQQ240614P004400002024-05-17 4:07PM EDT2024-06-142.882.882.92-0.13-4.32%5581,17614.93%
QQQ240621P004400002024-05-17 4:14PM EDT2024-06-213.423.423.46-0.17-4.74%15,37934,04314.53%
QQQ240628P004400002024-05-17 4:04PM EDT2024-06-284.174.164.24-0.12-2.80%2285,71314.78%
QQQ240719P004400002024-05-17 3:59PM EDT2024-07-195.775.835.89-0.16-2.70%2,5637,73114.57%
QQQ240816P004400002024-05-17 3:55PM EDT2024-08-168.007.928.00+0.05+0.63%2052,89414.70%
QQQ240920P004400002024-05-17 4:05PM EDT2024-09-2010.1510.0910.23-0.03-0.29%1,13216,61614.75%
QQQ240930P004400002024-05-17 2:51PM EDT2024-09-3011.1610.6810.86+0.58+5.48%4058014.80%
QQQ241018P004400002024-05-17 3:34PM EDT2024-10-1812.0211.9212.08+0.02+0.17%222,51915.01%
QQQ241115P004400002024-05-16 11:25AM EDT2024-11-1513.5514.0614.260.00-144,01815.60%
QQQ241220P004400002024-05-17 2:14PM EDT2024-12-2015.9515.8916.16+0.14+0.89%787,67915.72%
QQQ241231P004400002024-05-17 2:25PM EDT2024-12-3116.9216.3216.62+0.94+5.88%225015.67%
QQQ250117P004400002024-05-17 1:59PM EDT2025-01-1717.5617.2717.45+0.64+3.78%467,23215.70%
QQQ250321P004400002024-05-17 9:37AM EDT2025-03-2119.8719.7020.16+0.37+1.90%22,72915.70%
QQQ250331P004400002024-05-15 9:50AM EDT2025-03-3121.7320.0120.520.00-116015.67%
QQQ250620P004400002024-05-17 11:02AM EDT2025-06-2023.1222.6223.94-0.13-0.56%26,95215.86%
QQQ251219P004400002024-05-16 11:13AM EDT2025-12-1928.3028.1330.090.00-23,06915.93%
QQQ260116P004400002024-05-16 11:08AM EDT2026-01-1629.0027.4031.710.00-123,80116.28%
QQQ260618P004400002024-05-15 1:59PM EDT2026-06-1833.3831.0036.000.00-1022,24616.25%
QQQ261218P004400002024-05-17 3:19PM EDT2026-12-1837.1935.0039.97-0.46-1.22%56616.00%