Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
438,27-7,10 (-1,59%)
Alla chiusura: 04:00PM EDT
437,17 -1,10 (-0,25%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:475.00
Opzioni d'acquistoper15 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240415C004750002024-04-12 2:47PM EDT2024-04-150.010.000.01-0.01-50.00%31139.06%
QQQ240416C004750002024-04-11 3:01PM EDT2024-04-160.010.000.01+0.01--5831.64%
QQQ240417C004750002024-04-09 3:37PM EDT2024-04-170.020.000.020.00-303329.49%
QQQ240418C004750002024-04-12 10:50AM EDT2024-04-180.010.010.02-0.01-50.00%2006926.37%
QQQ240419C004750002024-04-12 4:06PM EDT2024-04-190.020.010.020.00-13317,31724.02%
QQQ240426C004750002024-04-12 3:55PM EDT2024-04-260.050.040.05-0.06-54.55%1253,05918.16%
QQQ240503C004750002024-04-12 4:04PM EDT2024-05-030.160.150.17-0.18-52.94%5061,08817.43%
QQQ240510C004750002024-04-12 4:07PM EDT2024-05-100.340.330.35-0.36-51.43%77542917.01%
QQQ240517C004750002024-04-12 4:14PM EDT2024-05-170.630.610.63-0.48-43.24%3,72921,23117.08%
QQQ240524C004750002024-04-12 3:54PM EDT2024-05-241.011.001.08-0.71-41.28%4920417.65%
QQQ240531C004750002024-04-12 4:05PM EDT2024-05-311.401.331.43-0.24-14.63%272417.57%
QQQ240621C004750002024-04-12 3:21PM EDT2024-06-212.962.962.99-1.20-28.85%2,00819,54118.37%
QQQ240628C004750002024-04-11 2:49PM EDT2024-06-284.633.343.430.00-63,27018.36%
QQQ240719C004750002024-04-12 3:55PM EDT2024-07-195.065.055.12-1.68-24.93%2449,47718.93%
QQQ240816C004750002024-04-12 11:30AM EDT2024-08-167.597.587.77-1.31-14.72%5419.98%
QQQ240920C004750002024-04-12 3:40PM EDT2024-09-2010.8410.9010.99-2.36-17.88%1036,82620.93%
QQQ240930C004750002023-12-20 10:58AM EDT2024-09-307.610.000.000.00-172833.13%
QQQ241018C004750002024-04-12 11:57AM EDT2024-10-1814.0113.2113.45-1.72-10.93%233521.50%
QQQ241115C004750002024-04-12 12:02PM EDT2024-11-1516.9416.2516.54-1.39-7.58%356122.56%
QQQ241220C004750002024-04-12 2:59PM EDT2024-12-2019.1819.5119.64-3.32-14.76%393,33723.20%
QQQ241231C004750002024-04-12 2:58PM EDT2024-12-3119.7219.8220.26-3.02-13.28%15923.14%
QQQ250117C004750002023-12-26 3:25PM EDT2025-01-1713.920.000.000.00-12061.56%
QQQ250321C004750002024-04-12 3:20PM EDT2025-03-2126.5326.5427.28-3.84-12.64%81,72024.55%
QQQ250620C004750002023-12-20 4:51PM EDT2025-06-2020.570.000.000.00-2,0302,0931.56%
QQQ251219C004750002023-12-26 11:28AM EDT2025-12-1931.270.000.000.00-11,0381.56%
QQQ260116C004750002023-12-14 3:59PM EDT2026-01-1628.320.000.000.00-71981.56%
QQQ260618C004750002023-12-18 11:01AM EDT2026-06-1835.660.000.000.00-181.56%
Opzioni di venditaper15 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240419P004750002024-04-10 12:20PM EDT2024-04-1938.1036.2736.750.00-1024.22%
QQQ240426P004750002024-03-21 2:07PM EDT2024-04-2628.1336.2136.800.00--019.04%
QQQ240503P004750002024-04-04 3:29PM EDT2024-05-0338.8836.2736.750.00-2013.38%
QQQ240517P004750002024-04-11 1:52PM EDT2024-05-1730.7036.2836.750.00-112110.35%
QQQ240524P004750002024-04-05 9:30AM EDT2024-05-2438.4236.1436.890.00-1112.11%
QQQ240621P004750002024-04-12 11:09AM EDT2024-06-2136.2036.5336.99+6.35+21.27%23,46510.13%
QQQ240628P004750002024-04-09 10:47AM EDT2024-06-2837.5036.7237.180.00-14510.69%
QQQ240719P004750002024-04-10 12:42PM EDT2024-07-1938.0437.2637.710.00-24411.24%
QQQ240816P004750002024-04-12 9:33AM EDT2024-08-1635.6738.2138.650.00-141411.87%
QQQ240920P004750002024-04-12 1:53PM EDT2024-09-2040.0139.4539.89+6.01+17.68%215412.32%
QQQ240930P004750002023-11-01 3:53PM EDT2024-09-30117.8384.3685.450.00--052.52%
QQQ241018P004750002024-03-25 11:04AM EDT2024-10-1835.8040.5040.990.00-2612.67%
QQQ241115P004750002024-04-11 2:09PM EDT2024-11-1536.9541.7442.320.00-31613.18%
QQQ241220P004750002024-04-11 12:00PM EDT2024-12-2040.8442.9843.640.00-22913.39%
QQQ241231P004750002024-03-22 9:51AM EDT2024-12-3139.4243.1943.920.00-51513.34%
QQQ250117P004750002023-12-26 12:03PM EDT2025-01-1765.410.000.000.00-660.00%
QQQ250331P004750002024-04-02 3:48PM EDT2025-03-3144.1045.2547.500.00--213.99%
QQQ250620P004750002023-12-14 10:47AM EDT2025-06-2068.220.000.000.00-220.00%
QQQ251219P004750002023-11-06 10:34AM EDT2025-12-19106.2488.1392.000.00-1130.75%
QQQ260116P004750002023-12-26 11:07AM EDT2026-01-1671.000.000.000.00-4100.00%