Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
436,78-1,29 (-0,29%)
Alla chiusura: 04:00PM EST
435,75 -1,03 (-0,24%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:445.00
Opzioni d'acquistoper26 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240226C004450002024-02-23 4:14PM EST2024-02-260.010.020.03-0.39-97.50%15,70983010.06%
QQQ240227C004450002024-02-23 4:14PM EST2024-02-270.140.140.15-0.55-79.71%1,3941,41611.70%
QQQ240228C004450002024-02-23 4:10PM EST2024-02-280.320.310.32-0.69-68.32%1,1731,63212.60%
QQQ240229C004450002024-02-23 4:14PM EST2024-02-290.560.550.56-0.89-61.38%5,43444213.60%
QQQ240301C004450002024-02-23 4:13PM EST2024-03-010.790.760.78-0.84-51.53%4,2084,43114.09%
QQQ240304C004450002024-02-23 4:00PM EST2024-03-041.121.031.05-0.83-42.56%61422713.18%
QQQ240305C004450002024-02-23 1:20PM EST2024-03-051.591.281.30-0.61-27.73%9519013.72%
QQQ240308C004450002024-02-23 4:12PM EST2024-03-082.242.192.21-1.09-32.73%4,8654,39815.52%
QQQ240315C004450002024-02-23 4:13PM EST2024-03-153.453.413.44-1.01-22.65%2,53421,23916.05%
QQQ240322C004450002024-02-23 4:14PM EST2024-03-224.504.464.50-1.33-22.81%2,3291,02716.30%
QQQ240328C004450002024-02-23 4:14PM EST2024-03-285.305.275.31-1.08-16.93%7957516.43%
QQQ240405C004450002024-02-23 12:55PM EST2024-04-057.366.316.42-0.03-0.41%5729716.75%
QQQ240419C004450002024-02-23 4:09PM EST2024-04-198.318.248.27-1.11-11.78%5593,89117.32%
QQQ240517C004450002024-02-23 3:42PM EST2024-05-1712.5512.0212.08-1.19-8.66%1231,52818.79%
QQQ240621C004450002024-02-23 1:31PM EST2024-06-2117.4416.1016.18-0.29-1.64%382,90019.94%
QQQ240628C004450002023-12-26 3:38PM EST2024-06-2810.630.000.000.00-171250.78%
QQQ240719C004450002024-02-23 4:01PM EST2024-07-1919.1518.7318.93-1.10-5.43%1520620.44%
QQQ240920C004450002024-02-23 12:12PM EST2024-09-2027.1025.3725.69-0.45-1.63%232,04622.22%
QQQ240930C004450002023-12-26 10:51AM EST2024-09-3017.080.000.000.00-1320.78%
QQQ241018C004450002024-02-23 9:43AM EST2024-10-1830.5827.6228.11+0.68+2.27%525722.59%
QQQ241115C004450002024-02-22 3:22PM EST2024-11-1533.0530.7031.280.00-321023.50%
QQQ241220C004450002024-02-23 9:36AM EST2024-12-2037.1633.8934.61+1.05+2.91%228024.19%
QQQ241231C004450002024-02-15 2:49PM EST2024-12-3137.4434.1834.97+2.92+8.46%22323.99%
QQQ250117C004450002023-12-22 3:27PM EST2025-01-1724.540.000.000.00-83,0220.39%
QQQ250620C004450002023-12-26 3:11PM EST2025-06-2035.150.000.000.00-21870.39%
QQQ251219C004450002023-12-21 11:32AM EST2025-12-1942.700.000.000.00-1503280.39%
QQQ260116C004450002023-12-20 10:37AM EST2026-01-1646.280.000.000.00-1350.39%
QQQ260618C004450002023-12-22 11:00AM EST2026-06-1852.870.000.000.00-13130.39%
Opzioni Putper26 febbraio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240226P004450002024-02-23 3:49PM EST2024-02-267.758.619.01+0.70+9.93%3405621.63%
QQQ240227P004450002024-02-23 12:04PM EST2024-02-277.248.769.01-0.46-5.97%66318.73%
QQQ240228P004450002024-02-23 4:10PM EST2024-02-288.888.909.13+0.68+8.29%12737417.65%
QQQ240301P004450002024-02-23 3:54PM EST2024-03-018.339.199.32+0.35+4.39%13234316.05%
QQQ240304P004450002024-02-23 11:05AM EST2024-03-049.859.369.53-0.01-0.10%10914.44%
QQQ240305P004450002024-02-23 12:50PM EST2024-03-058.509.539.78-1.10-11.46%11014.85%
QQQ240308P004450002024-02-23 2:17PM EST2024-03-089.4510.2010.33-0.24-2.48%2984915.17%
QQQ240315P004450002024-02-23 3:19PM EST2024-03-1510.5811.0111.11+0.53+5.27%1041,03214.57%
QQQ240322P004450002024-02-23 3:12PM EST2024-03-2211.9012.0812.21+0.33+2.85%657115.16%
QQQ240328P004450002024-02-23 3:56PM EST2024-03-2812.0412.5512.70+0.64+5.61%9814614.76%
QQQ240419P004450002024-02-23 4:02PM EST2024-04-1914.2814.3214.43+0.57+4.16%17961014.20%
QQQ240517P004450002024-02-23 3:27PM EST2024-05-1715.8916.4116.60+0.08+0.51%2512314.29%
QQQ240621P004450002024-02-23 3:42PM EST2024-06-2118.2818.5418.75+0.10+0.55%1021,04614.22%
QQQ240628P004450002023-12-19 2:15PM EST2024-06-2837.800.000.000.00-25460.00%
QQQ240719P004450002024-02-22 2:32PM EST2024-07-1919.4120.0920.270.00-2114.19%
QQQ240920P004450002024-02-23 3:25PM EST2024-09-2023.0423.1623.46+0.14+0.61%901,39514.31%
QQQ241018P004450002024-02-22 3:30PM EST2024-10-1824.5424.4724.86+0.51+2.12%111114.45%
QQQ241115P004450002024-02-23 3:37PM EST2024-11-1526.0626.0026.46-1.17-4.30%119714.75%
QQQ241220P004450002024-02-22 9:39AM EST2024-12-2028.7627.4828.000.00-326014.84%
QQQ241231P004450002024-02-23 2:27PM EST2024-12-3127.9627.7128.36-0.31-1.10%2214.80%
QQQ250117P004450002023-11-28 10:00AM EST2025-01-1757.930.000.000.00-28510.00%
QQQ250620P004450002023-11-30 2:53PM EST2025-06-2061.190.000.000.00-2410.00%
QQQ251219P004450002023-12-14 2:37PM EST2025-12-1954.780.000.000.00-1181810.00%
QQQ260116P004450002023-12-18 1:38PM EST2026-01-1653.000.000.000.00-21000.00%
QQQ260618P004450002023-11-10 2:03PM EST2026-06-1872.5861.0065.500.00-2123.03%