Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
436,43-1,84 (-0,42%)
In data: 01:00PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:485.00
Opzioni d'acquistoper15 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240416C004850002024-04-08 4:13PM EDT2024-04-160.010.000.010.00--2650.00%
QQQ240417C004850002024-04-09 11:02AM EDT2024-04-170.010.000.010.00--2540.63%
QQQ240419C004850002024-04-12 3:57PM EDT2024-04-190.010.000.010.00-1897,94831.25%
QQQ240423C004850002024-04-12 11:49AM EDT2024-04-230.030.000.020.00-1125.00%
QQQ240426C004850002024-04-12 3:26PM EDT2024-04-260.020.010.020.00-2561821.68%
QQQ240503C004850002024-04-15 12:20PM EDT2024-05-030.040.030.04-0.01-20.00%378518.56%
QQQ240510C004850002024-04-15 12:04PM EDT2024-05-100.080.060.08-0.02-20.00%4619917.29%
QQQ240517C004850002024-04-15 10:53AM EDT2024-05-170.170.140.15-0.03-15.00%5310,37216.72%
QQQ240524C004850002024-04-15 12:38PM EDT2024-05-240.280.270.30-0.11-28.21%3260616.94%
QQQ240531C004850002024-04-15 12:04PM EDT2024-05-310.520.410.46-0.09-14.75%277116.88%
QQQ240621C004850002024-04-15 11:37AM EDT2024-06-211.431.231.24-0.10-6.54%610,72517.35%
QQQ240628C004850002024-04-15 10:11AM EDT2024-06-281.791.481.55-0.02-1.10%20131117.48%
QQQ240719C004850002024-04-15 10:57AM EDT2024-07-192.972.602.64-0.08-2.62%931,78917.93%
QQQ240816C004850002024-04-12 4:10PM EDT2024-08-165.204.474.570.00-111318.90%
QQQ240920C004850002024-04-15 12:38PM EDT2024-09-207.197.127.17-0.68-8.64%17554,03719.85%
QQQ240930C004850002023-12-18 2:09PM EDT2024-09-305.000.000.000.00-383.13%
QQQ241018C004850002024-04-15 9:30AM EDT2024-10-1810.989.139.29+1.13+11.47%13031720.46%
QQQ241115C004850002024-04-15 10:06AM EDT2024-11-1513.3811.7711.94+0.53+4.12%411621.46%
QQQ241220C004850002024-04-12 2:01PM EDT2024-12-2015.6214.7014.780.00-51,69222.16%
QQQ241231C004850002024-04-12 10:26AM EDT2024-12-3117.1115.0615.310.00-47922.09%
QQQ250117C004850002023-12-22 3:40PM EDT2025-01-1710.640.000.000.00-26843.13%
QQQ250321C004850002024-04-12 2:48PM EDT2025-03-2122.4221.3421.810.00-413323.52%
QQQ250620C004850002023-12-26 11:51AM EDT2025-06-2018.760.000.000.00-1651.56%
QQQ251219C004850002023-12-22 4:44PM EDT2025-12-1927.210.000.000.00-27681.56%
QQQ260116C004850002023-12-15 1:18PM EDT2026-01-1625.910.000.000.00-11611.56%
QQQ260618C004850002023-11-30 10:32AM EDT2026-06-1829.260.000.000.00-121.56%
Opzioni di venditaper15 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240415P004850002024-04-15 11:39AM EDT2024-04-1546.0048.8048.92-1.38-2.91%1515106.64%
QQQ240419P004850002024-04-08 4:09PM EDT2024-04-1943.9648.5549.110.00-3053.39%
QQQ240517P004850002024-04-03 11:10AM EDT2024-05-1741.2848.5349.000.00-1019.93%
QQQ240621P004850002024-04-04 1:22PM EDT2024-06-2138.6648.5548.990.00-8113.86%
QQQ240628P004850002024-04-01 11:47AM EDT2024-06-2841.0148.5549.060.00-2013.58%
QQQ240719P004850002024-04-12 10:02AM EDT2024-07-1943.9448.5948.940.00-59311.41%
QQQ240816P004850002024-04-05 10:45AM EDT2024-08-1646.1448.7849.190.00-1111.07%
QQQ240920P004850002024-04-08 3:41PM EDT2024-09-2045.0749.2449.590.00-2510.89%
QQQ241018P004850002024-04-08 1:12PM EDT2024-10-1845.9849.7250.090.00-22011.06%
QQQ241115P004850002024-04-02 10:06AM EDT2024-11-1548.2350.6351.040.00-223511.78%
QQQ241220P004850002024-04-12 10:22AM EDT2024-12-2048.1251.5252.010.00-24412.11%
QQQ241231P004850002024-04-04 9:42AM EDT2024-12-3144.4451.7252.250.00-17712.12%
QQQ250117P004850002023-11-01 12:26PM EDT2025-01-17131.5693.8696.060.00--043.38%
QQQ250620P004850002023-12-18 12:33PM EDT2025-06-2080.060.000.000.00--10.00%
QQQ260116P004850002023-11-20 5:12PM EDT2026-01-1694.5180.2185.000.00--023.73%
QQQ260618P004850002023-11-17 10:39AM EDT2026-06-18100.1479.8984.500.00-1021.13%