Italia markets close in 5 hours 34 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
444,83+1,51 (+0,34%)
Alla chiusura: 04:00PM EDT
444,78 -0,05 (-0,01%)
Preborsa: 06:56AM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:525.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240412C005250002024-03-19 9:53AM EDT2024-04-120.010.000.000.00-4012.50%
QQQ240419C005250002024-03-22 4:11PM EDT2024-04-190.010.000.000.00-48012.50%
QQQ240426C005250002024-03-27 11:30AM EDT2024-04-260.020.000.000.00-15373812.50%
QQQ240503C005250002024-03-27 12:52PM EDT2024-05-030.020.000.000.00-116212.50%
QQQ240517C005250002024-03-27 10:52AM EDT2024-05-170.060.000.000.00-603396.25%
QQQ240621C005250002024-03-27 2:50PM EDT2024-06-210.350.000.000.00-506.25%
QQQ240628C005250002024-03-25 12:23PM EDT2024-06-280.560.000.000.00-1606.25%
QQQ240719C005250002024-03-26 3:29PM EDT2024-07-190.910.000.000.00-112826.25%
QQQ240920C005250002024-03-26 9:59AM EDT2024-09-203.310.000.000.00-11,6306.25%
QQQ240930C005250002024-03-26 2:17PM EDT2024-09-303.420.000.000.00-11126.25%
QQQ241018C005250002024-03-27 9:30AM EDT2024-10-184.320.000.000.00-203.13%
QQQ241115C005250002024-03-06 2:23PM EDT2024-11-155.650.000.000.00-21273.13%
QQQ241220C005250002024-03-26 10:09AM EDT2024-12-208.290.000.000.00-21373.13%
QQQ241231C005250002024-03-27 1:17PM EDT2024-12-317.640.000.000.00-2303.13%
QQQ250117C005250002023-12-26 12:01PM EDT2025-01-174.360.000.000.00-21993.13%
QQQ250321C005250002024-03-25 3:51PM EDT2025-03-2113.050.000.000.00-48313.13%
QQQ250620C005250002023-12-07 2:35PM EDT2025-06-205.990.000.000.00-1723.13%
QQQ251219C005250002023-12-21 4:34PM EDT2025-12-1915.250.000.000.00-1133.13%
QQQ260116C005250002023-12-21 1:33PM EDT2026-01-1615.830.000.000.00-22063.13%
QQQ260618C005250002023-12-21 10:49AM EDT2026-06-1822.800.000.000.00-10121.56%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240419P005250002024-01-31 11:09AM EDT2024-04-19104.600.000.000.00--00.00%
QQQ240621P005250002024-02-22 2:52PM EDT2024-06-2187.0078.8179.210.00-300.00%
QQQ240628P005250002024-02-26 11:48AM EDT2024-06-2886.9882.4082.660.00-1024.52%
QQQ240719P005250002024-03-26 4:07PM EDT2024-07-1981.340.000.000.00-800.00%
QQQ240920P005250002024-01-31 12:56PM EDT2024-09-20105.4979.3979.740.00--00.00%
QQQ241220P005250002023-10-26 3:43PM EDT2024-12-20181.11134.35137.070.00--054.94%
QQQ241231P005250002024-03-25 9:41AM EDT2024-12-3182.080.000.000.00-1000.00%
QQQ250117P005250002023-10-27 3:02PM EDT2025-01-17180.39133.00138.000.00-4052.15%
QQQ250321P005250002024-03-25 12:05PM EDT2025-03-2179.870.000.000.00-100.00%
QQQ250620P005250002023-06-12 9:54AM EDT2025-06-20169.00149.00153.980.00-3050.44%
QQQ260116P005250002023-11-07 1:30PM EDT2026-01-16153.00132.00136.890.00-2035.52%
QQQ260618P005250002023-10-26 1:45PM EDT2026-06-18181.00133.00137.980.00--032.43%