Italia Markets close in 2 hrs 28 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
455,71-0,09 (-0,02%)
Alla chiusura: 04:00PM EDT
461,05 +5,34 (+1,17%)
Preborsa: 09:02AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:450.00
Opzioni d'acquistoper23 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240523C004500002024-05-22 4:14PM EDT2024-05-236.740.000.000.00-1,8211,5830.00%
QQQ240524C004500002024-05-22 4:14PM EDT2024-05-247.190.000.000.00-5274,7900.00%
QQQ240528C004500002024-05-22 4:01PM EDT2024-05-287.700.000.000.00-2881,0470.00%
QQQ240529C004500002024-05-22 3:41PM EDT2024-05-297.260.000.000.00-6420.00%
QQQ240530C004500002024-05-22 3:32PM EDT2024-05-307.730.000.000.00-17120.00%
QQQ240531C004500002024-05-22 4:14PM EDT2024-05-318.390.000.000.00-2,60012,4670.00%
QQQ240607C004500002024-05-22 3:50PM EDT2024-06-078.900.000.000.00-2,8738,8650.00%
QQQ240614C004500002024-05-22 3:15PM EDT2024-06-1410.520.000.000.00-4521,7600.00%
QQQ240621C004500002024-05-22 4:06PM EDT2024-06-2112.790.000.000.00-69064,5010.00%
QQQ240628C004500002024-05-22 3:07PM EDT2024-06-2812.350.000.000.00-573,8440.00%
QQQ240719C004500002024-05-22 4:02PM EDT2024-07-1916.430.000.000.00-1,51623,8590.00%
QQQ240816C004500002024-05-22 3:54PM EDT2024-08-1619.550.000.000.00-3952,3750.00%
QQQ240920C004500002024-05-22 4:01PM EDT2024-09-2025.080.000.000.00-12113,0520.00%
QQQ240930C004500002024-05-22 3:19PM EDT2024-09-3024.000.000.000.00-277040.00%
QQQ241018C004500002024-05-22 4:00PM EDT2024-10-1828.080.000.000.00-1910,1750.00%
QQQ241115C004500002024-05-22 3:47PM EDT2024-11-1531.010.000.000.00-21,0630.00%
QQQ241220C004500002024-05-22 3:14PM EDT2024-12-2034.740.000.000.00-5165,3130.00%
QQQ241231C004500002024-05-20 2:08PM EDT2024-12-3135.030.000.000.00-217010.00%
QQQ250117C004500002024-05-22 3:02PM EDT2025-01-1737.100.000.000.00-475,7210.00%
QQQ250321C004500002024-05-22 10:09AM EDT2025-03-2144.430.000.000.00-12,9390.00%
QQQ250331C004500002024-05-22 3:57PM EDT2025-03-3144.090.000.000.00-2160.00%
QQQ250620C004500002024-05-22 1:59PM EDT2025-06-2051.260.000.000.00-132,3770.00%
QQQ251219C004500002024-05-22 1:19PM EDT2025-12-1965.890.000.000.00-33,4750.00%
QQQ260116C004500002024-05-21 9:30AM EDT2026-01-1665.150.000.000.00-11,2390.00%
QQQ260618C004500002024-05-22 11:25AM EDT2026-06-1878.000.000.000.00-94080.00%
QQQ261218C004500002024-05-21 12:47PM EDT2026-12-1887.140.000.000.00-61440.00%
Opzioni di venditaper23 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240523P004500002024-05-22 4:14PM EDT2024-05-230.860.000.000.00-30,56014,0076.25%
QQQ240524P004500002024-05-22 4:14PM EDT2024-05-241.300.000.000.00-18,75718,5613.13%
QQQ240528P004500002024-05-22 4:14PM EDT2024-05-281.560.000.000.00-4,1532,9223.13%
QQQ240529P004500002024-05-22 4:04PM EDT2024-05-291.630.000.000.00-6712,5501.56%
QQQ240530P004500002024-05-22 4:02PM EDT2024-05-301.870.000.000.00-3,2252,2531.56%
QQQ240531P004500002024-05-22 4:14PM EDT2024-05-312.160.000.000.00-34,81236,8561.56%
QQQ240607P004500002024-05-22 4:12PM EDT2024-06-073.170.000.000.00-5,4667,5651.56%
QQQ240614P004500002024-05-22 4:14PM EDT2024-06-144.290.000.000.00-4,8835,2171.56%
QQQ240621P004500002024-05-22 4:13PM EDT2024-06-214.820.000.000.00-25,24981,7210.78%
QQQ240628P004500002024-05-22 4:09PM EDT2024-06-285.480.000.000.00-1,7762,0950.78%
QQQ240719P004500002024-05-22 4:13PM EDT2024-07-197.400.000.000.00-2,6266,6580.78%
QQQ240816P004500002024-05-22 4:12PM EDT2024-08-169.590.000.000.00-4171,8340.78%
QQQ240920P004500002024-05-22 3:33PM EDT2024-09-2012.060.000.000.00-1,5318,1560.39%
QQQ240930P004500002024-05-22 1:37PM EDT2024-09-3012.500.000.000.00-1187950.39%
QQQ241018P004500002024-05-22 3:43PM EDT2024-10-1814.140.000.000.00-575,3150.39%
QQQ241115P004500002024-05-22 3:29PM EDT2024-11-1516.520.000.000.00-321,0410.39%
QQQ241220P004500002024-05-22 3:59PM EDT2024-12-2017.930.000.000.00-6777,4740.39%
QQQ241231P004500002024-05-22 10:29AM EDT2024-12-3118.040.000.000.00-72750.39%
QQQ250117P004500002024-05-22 3:52PM EDT2025-01-1719.780.000.000.00-944,4740.39%
QQQ250321P004500002024-05-22 3:15PM EDT2025-03-2122.360.000.000.00-63460.39%
QQQ250331P004500002024-05-22 12:48PM EDT2025-03-3122.030.000.000.00-2350.39%
QQQ250620P004500002024-05-22 3:45PM EDT2025-06-2025.800.000.000.00-122,5380.39%
QQQ251219P004500002024-05-22 2:36PM EDT2025-12-1932.250.000.000.00-1,5052,0820.20%
QQQ260116P004500002024-05-21 1:26PM EDT2026-01-1631.990.000.000.00-3360.20%
QQQ261218P004500002024-05-22 4:00PM EDT2026-12-1839.180.000.000.00-171240.20%