Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
436,51-1,76 (-0,40%)
In data: 12:58PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:465.00
Opzioni d'acquistoper15 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240415C004650002024-04-12 2:16PM EDT2024-04-150.010.000.010.00-74081544.53%
QQQ240416C004650002024-04-15 11:53AM EDT2024-04-160.010.000.010.00-1801,64831.25%
QQQ240417C004650002024-04-15 9:34AM EDT2024-04-170.010.000.01-0.01-50.00%10039725.78%
QQQ240418C004650002024-04-12 9:43AM EDT2024-04-180.040.010.020.00-613923.83%
QQQ240419C004650002024-04-15 11:38AM EDT2024-04-190.040.020.03+0.01+33.33%15431,77022.27%
QQQ240422C004650002024-04-15 10:10AM EDT2024-04-220.050.020.04-0.05-50.00%266318.26%
QQQ240423C004650002024-04-12 2:28PM EDT2024-04-230.070.030.050.00-30130617.77%
QQQ240426C004650002024-04-15 12:29PM EDT2024-04-260.120.100.12-0.06-33.33%3238,35117.43%
QQQ240503C004650002024-04-15 11:59AM EDT2024-05-030.530.400.41-0.08-13.11%1301,36917.29%
QQQ240510C004650002024-04-15 12:09PM EDT2024-05-100.780.740.76-0.30-27.78%1031,63017.01%
QQQ240517C004650002024-04-15 12:33PM EDT2024-05-171.311.241.26-0.39-22.94%1,54129,05517.25%
QQQ240524C004650002024-04-15 12:43PM EDT2024-05-241.921.891.94-0.61-24.11%43426517.86%
QQQ240531C004650002024-04-15 12:39PM EDT2024-05-312.482.422.48-0.55-18.15%1203817.89%
QQQ240621C004650002024-04-15 12:31PM EDT2024-06-214.654.514.54-0.69-12.92%5,25934,32218.77%
QQQ240628C004650002024-04-15 12:36PM EDT2024-06-285.094.965.04-0.77-13.14%212818.70%
QQQ240719C004650002024-04-15 10:53AM EDT2024-07-197.626.967.02-0.16-2.06%1924,46419.25%
QQQ240816C004650002024-04-12 3:59PM EDT2024-08-1610.949.859.960.00-252720.27%
QQQ240920C004650002024-04-15 12:19PM EDT2024-09-2014.2613.4213.49-0.49-3.32%127,19621.27%
QQQ240930C004650002023-12-19 4:50PM EDT2024-09-309.900.000.000.00-81491.56%
QQQ241018C004650002024-04-12 10:26AM EDT2024-10-1818.3016.0416.210.00-1573521.93%
QQQ241115C004650002024-04-11 4:01PM EDT2024-11-1523.5219.2519.480.00-18667823.01%
QQQ241220C004650002024-04-12 1:43PM EDT2024-12-2023.9322.5722.680.00-741,67223.62%
QQQ241231C004650002024-04-09 9:39AM EDT2024-12-3126.1723.0523.260.00-26023.53%
QQQ250117C004650002023-12-26 10:49AM EDT2025-01-1716.950.000.000.00-23611.56%
QQQ250321C004650002024-04-12 2:49PM EDT2025-03-2131.2029.9530.500.00-102,05324.95%
QQQ250620C004650002023-12-20 1:42PM EDT2025-06-2026.170.000.000.00-21021.56%
QQQ251219C004650002023-12-20 4:08PM EDT2025-12-1932.790.000.000.00-32360.78%
QQQ260116C004650002023-12-18 10:47AM EDT2026-01-1634.220.000.000.00-2230.78%
QQQ260618C004650002023-12-20 3:54PM EDT2026-06-1841.500.000.000.00-150.78%
Opzioni di venditaper15 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240418P004650002024-04-05 10:08AM EDT2024-04-1827.1028.5329.080.00-10040.75%
QQQ240419P004650002024-04-12 1:32PM EDT2024-04-1928.0028.5129.010.00-8035.40%
QQQ240426P004650002024-04-12 10:55AM EDT2024-04-2625.7228.5629.110.00-2223.80%
QQQ240503P004650002024-04-12 12:59PM EDT2024-05-0327.0928.5129.110.00-81018.92%
QQQ240510P004650002024-04-12 1:18PM EDT2024-05-1023.7928.6129.15-3.19-11.82%132616.42%
QQQ240517P004650002024-04-15 10:23AM EDT2024-05-1725.7028.4728.83-1.39-5.13%1014812.62%
QQQ240524P004650002024-04-12 10:00AM EDT2024-05-2424.3028.8729.250.00-1213.71%
QQQ240531P004650002024-04-15 10:21AM EDT2024-05-3126.4629.0329.38+0.91+3.56%7013.16%
QQQ240621P004650002024-04-12 1:09PM EDT2024-06-2129.4329.8730.270.00-9475313.33%
QQQ240628P004650002024-03-28 1:12PM EDT2024-06-2824.5029.8030.160.00-10512.45%
QQQ240719P004650002024-04-12 1:07PM EDT2024-07-1930.3730.7631.100.00-313112.76%
QQQ240816P004650002024-04-05 11:11AM EDT2024-08-1629.5832.0732.400.00-8013.08%
QQQ240920P004650002024-04-10 1:48PM EDT2024-09-2033.1433.9634.270.00-422813.66%
QQQ240930P004650002023-11-03 3:57PM EDT2024-09-3097.1674.3675.450.00-2049.40%
QQQ241018P004650002024-04-04 3:46PM EDT2024-10-1835.4535.2535.560.00-43513.86%
QQQ241115P004650002024-03-21 3:45PM EDT2024-11-1530.9936.4536.810.00-173614.02%
QQQ241220P004650002024-04-12 2:04PM EDT2024-12-2037.8638.1538.570.00-261214.39%
QQQ241231P004650002024-03-27 12:10PM EDT2024-12-3134.6938.4438.890.00-1714.33%
QQQ250117P004650002023-12-21 2:48PM EDT2025-01-1759.390.000.000.00-350.00%
QQQ250321P004650002024-04-04 2:07PM EDT2025-03-2136.8741.2041.870.00-2314.47%
QQQ250620P004650002023-06-26 2:42PM EDT2025-06-20105.2084.0089.000.00--038.07%
QQQ251219P004650002023-11-21 3:15PM EDT2025-12-1977.7662.7166.550.00--221.99%
QQQ260116P004650002023-12-18 12:00PM EDT2026-01-1666.270.000.000.00-1130.00%
QQQ260618P004650002023-12-13 4:53PM EDT2026-06-1868.990.000.000.00-570.00%