Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
306,18-5,54 (-1,78%)
Alla chiusura: 04:00PM EST
305,90 -0,28 (-0,09%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230206C002300002023-02-03 9:53AM EST230.0078.8375.8076.15-2.14-2.64%620.00%
QQQ230206C002400002023-02-03 9:47AM EST240.0068.4065.8066.16+20.55+42.95%110.00%
QQQ230206C002500002023-01-31 9:30AM EST250.0058.5555.8756.08+18.05+44.57%1540.00%
QQQ230206C002550002023-01-30 3:16PM EST255.0035.6850.8051.140.00-450.00%
QQQ230206C002570002023-02-02 2:13PM EST257.0055.0648.8049.140.00-110.00%
QQQ230206C002590002023-01-27 9:39AM EST259.0034.7146.8047.160.00-220.00%
QQQ230206C002600002023-02-03 1:57PM EST260.0047.7345.8046.16-4.28-8.23%1100.00%
QQQ230206C002610002023-01-27 9:37AM EST261.0032.0544.8045.140.00-11110.00%
QQQ230206C002620002023-01-26 3:59PM EST262.0031.6243.8044.140.00--20.00%
QQQ230206C002630002023-01-27 9:39AM EST263.0030.5742.8043.140.00-110.00%
QQQ230206C002640002023-01-27 9:43AM EST264.0029.5141.8042.140.00-550.00%
QQQ230206C002650002023-01-27 9:37AM EST265.0028.1840.8041.140.00-110.00%
QQQ230206C002660002023-02-03 3:34PM EST266.0040.0639.8040.14-4.30-9.69%3130.00%
QQQ230206C002670002023-01-27 3:31PM EST267.0031.0638.8039.140.00-220.00%
QQQ230206C002680002023-02-03 2:06PM EST268.0039.2537.8038.14-4.53-10.35%120.00%
QQQ230206C002700002023-02-03 10:16AM EST270.0039.3635.8136.14+0.16+0.41%7390.00%
QQQ230206C002710002023-01-27 3:23PM EST271.0027.0034.8035.140.00-660.00%
QQQ230206C002740002023-02-03 1:20PM EST274.0034.2031.8032.15-0.47-1.36%24630.00%
QQQ230206C002750002023-02-03 4:08PM EST275.0031.0530.8031.16-2.29-6.87%34250.00%
QQQ230206C002760002023-02-03 3:29PM EST276.0030.4029.8030.17-4.76-13.54%9350.00%
QQQ230206C002770002023-02-03 3:39PM EST277.0029.2628.8129.15+3.08+11.76%9180.00%
QQQ230206C002780002023-02-03 3:30PM EST278.0028.5627.8128.15-3.77-11.66%16760.00%
QQQ230206C002790002023-02-03 3:17PM EST279.0027.7026.8127.15-2.43-8.07%15430.00%
QQQ230206C002800002023-02-03 2:19PM EST280.0026.7225.8126.15-2.49-8.52%631110.00%
QQQ230206C002810002023-02-03 3:36PM EST281.0025.3024.8125.16-4.87-16.14%28270.00%
QQQ230206C002820002023-02-03 3:22PM EST282.0024.5223.8924.11-3.09-11.19%37840.00%
QQQ230206C002830002023-02-03 3:54PM EST283.0023.5222.8223.17-6.07-20.51%921360.00%
QQQ230206C002840002023-02-03 3:46PM EST284.0022.0221.8222.18-5.73-20.65%8614025.00%
QQQ230206C002850002023-02-03 2:43PM EST285.0022.1120.8221.17-3.51-13.70%51660.00%
QQQ230206C002860002023-02-03 4:11PM EST286.0020.0219.8220.17-3.32-14.22%32140.00%
QQQ230206C002870002023-02-03 3:57PM EST287.0019.6118.9019.12-4.03-17.05%1741300.00%
QQQ230206C002880002023-02-03 3:52PM EST288.0018.1517.9018.13-4.42-19.58%821,7450.00%
QQQ230206C002890002023-02-03 3:56PM EST289.0017.7116.8417.20-3.72-17.36%6554632.42%
QQQ230206C002900002023-02-03 4:06PM EST290.0016.1315.9116.13-2.64-14.07%1183,8420.00%
QQQ230206C002910002023-02-03 3:30PM EST291.0015.6014.8615.20-4.94-24.05%7842129.30%
QQQ230206C002920002023-02-03 4:05PM EST292.0014.1513.9214.15-4.17-22.76%1058280.00%
QQQ230206C002930002023-02-03 3:40PM EST293.0013.0812.8813.22-4.92-27.33%8291228.13%
QQQ230206C002940002023-02-03 3:54PM EST294.0012.4611.8912.23-3.45-21.68%6869527.34%
QQQ230206C002950002023-02-03 4:13PM EST295.0011.0710.9711.19-5.32-32.46%21310,28820.31%
QQQ230206C002960002023-02-03 4:14PM EST296.0010.1010.0310.21-3.61-26.33%4671,65921.68%
QQQ230206C002970002023-02-03 4:04PM EST297.009.289.009.29-4.58-33.04%19971424.71%
QQQ230206C002980002023-02-03 3:54PM EST298.008.808.068.34-3.74-29.82%16660124.41%
QQQ230206C002990002023-02-03 3:53PM EST299.007.657.157.42-5.06-39.81%26677924.37%
QQQ230206C003000002023-02-03 4:03PM EST300.006.516.286.47-2.69-29.24%2,2333,53323.00%
QQQ230206C003010002023-02-03 4:14PM EST301.005.495.425.61-3.51-39.00%28846523.02%
QQQ230206C003020002023-02-03 4:13PM EST302.004.674.614.79-4.24-47.59%1,0692,25322.93%
QQQ230206C003030002023-02-03 4:14PM EST303.003.923.864.02-4.74-54.73%82476522.78%
QQQ230206C003040002023-02-03 4:14PM EST304.003.163.123.31-4.42-58.31%2,19354322.61%
QQQ230206C003050002023-02-03 4:14PM EST305.002.582.502.64-2.76-51.69%5,4232,22422.10%
QQQ230206C003060002023-02-03 4:14PM EST306.002.011.992.06-4.70-70.04%12,13954121.78%
QQQ230206C003070002023-02-03 4:14PM EST307.001.511.511.52-5.00-76.80%19,51099721.00%
QQQ230206C003080002023-02-03 4:14PM EST308.001.121.121.14-3.33-74.83%18,54048221.09%
QQQ230206C003090002023-02-03 4:14PM EST309.000.820.800.82-2.50-75.30%18,6963,73121.00%
QQQ230206C003100002023-02-03 4:14PM EST310.000.570.570.58-2.16-79.12%35,1874,00921.02%
QQQ230206C003110002023-02-03 4:12PM EST311.000.410.390.41-2.05-83.33%20,0001,10821.24%
QQQ230206C003120002023-02-03 4:14PM EST312.000.290.270.29-1.86-86.51%19,6483,53721.58%
QQQ230206C003130002023-02-03 4:13PM EST313.000.210.190.21-1.79-89.50%14,3971,63922.12%
QQQ230206C003140002023-02-03 4:13PM EST314.000.140.130.15-1.34-90.54%13,3642,63422.61%
QQQ230206C003150002023-02-03 4:14PM EST315.000.100.090.11-1.13-91.87%11,9741,98523.24%
QQQ230206C003160002023-02-03 4:08PM EST316.000.080.070.08-0.91-91.92%8,2831,29323.83%
QQQ230206C003170002023-02-03 4:10PM EST317.000.050.040.05-1.00-95.24%3,58848423.83%
QQQ230206C003180002023-02-03 4:05PM EST318.000.030.030.04-0.95-96.94%1,80050824.71%
QQQ230206C003200002023-02-03 4:12PM EST320.000.010.010.02-0.40-97.56%7,9143,26225.59%
QQQ230206C003220002023-02-03 4:00PM EST322.000.010.000.02-0.24-96.00%91949428.91%
QQQ230206C003230002023-02-03 4:14PM EST323.000.010.010.02-0.25-96.15%5481,28930.27%
QQQ230206C003240002023-02-03 4:08PM EST324.000.010.000.01-0.43-97.73%76815029.69%
QQQ230206C003290002023-02-03 3:58PM EST329.000.010.000.01-0.12-92.31%3939736.72%
QQQ230206C003300002023-02-03 3:58PM EST330.000.010.000.01-0.08-88.89%8111,68837.50%
QQQ230206C003400002023-01-27 10:42AM EST340.000.010.000.010.00-5550.78%
Opzioni Putper6 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230206P002300002023-01-30 3:15PM EST230.000.010.000.010.00-410121.88%
QQQ230206P002400002023-01-30 2:18PM EST240.000.030.000.010.00-9661106.25%
QQQ230206P002500002023-01-30 10:06AM EST250.000.030.000.010.00-253087.50%
QQQ230206P002510002023-02-01 10:02AM EST251.000.010.000.010.00-1487.50%
QQQ230206P002550002023-02-03 11:58AM EST255.000.010.000.010.00-1006581.25%
QQQ230206P002570002023-02-01 11:00AM EST257.000.020.000.010.00-35678.13%
QQQ230206P002580002023-02-03 12:20PM EST258.000.010.000.010.00-2,9735675.00%
QQQ230206P002600002023-02-03 3:33PM EST260.000.010.000.010.00-929971.88%
QQQ230206P002610002023-02-01 11:49AM EST261.000.030.000.020.00-6675.00%
QQQ230206P002620002023-02-01 2:33PM EST262.000.050.000.020.00-212673.44%
QQQ230206P002640002023-02-01 2:38PM EST264.000.040.000.020.00-17770.31%
QQQ230206P002650002023-02-03 3:56PM EST265.000.020.000.020.00-17120468.75%
QQQ230206P002660002023-02-03 9:36AM EST266.000.010.000.020.00-10024067.19%
QQQ230206P002670002023-02-03 9:53AM EST267.000.010.000.020.00-10813865.63%
QQQ230206P002680002023-02-03 9:44AM EST268.000.010.000.020.00-1340964.06%
QQQ230206P002690002023-02-03 3:36PM EST269.000.010.000.02-0.01-50.00%2121862.50%
QQQ230206P002700002023-02-03 2:31PM EST270.000.010.000.02-0.01-50.00%47490660.94%
QQQ230206P002710002023-02-03 12:36PM EST271.000.010.000.020.00-1429759.38%
QQQ230206P002720002023-02-03 9:50AM EST272.000.010.000.02-0.01-50.00%11,27857.81%
QQQ230206P002740002023-02-03 2:58PM EST274.000.010.000.01-0.01-50.00%45588350.00%
QQQ230206P002750002023-02-03 4:03PM EST275.000.020.000.02-0.01-33.33%111,99053.13%
QQQ230206P002760002023-02-03 4:14PM EST276.000.010.010.02-0.01-50.00%1,34984353.13%
QQQ230206P002770002023-02-03 4:13PM EST277.000.010.010.02-0.02-66.67%42516551.56%
QQQ230206P002780002023-02-03 2:38PM EST278.000.020.010.02-0.02-50.00%30034750.00%
QQQ230206P002790002023-02-03 3:14PM EST279.000.020.010.02-0.02-50.00%19740450.00%
QQQ230206P002800002023-02-03 3:50PM EST280.000.020.010.02-0.02-50.00%7251,72848.05%
QQQ230206P002810002023-02-03 3:52PM EST281.000.020.010.03-0.03-60.00%41199748.44%
QQQ230206P002820002023-02-03 3:47PM EST282.000.020.010.02-0.20-90.91%1901,04244.53%
QQQ230206P002830002023-02-03 3:54PM EST283.000.020.010.03-0.03-60.00%1111,21044.92%
QQQ230206P002840002023-02-03 4:08PM EST284.000.020.010.03-0.04-66.67%28035943.36%
QQQ230206P002850002023-02-03 4:04PM EST285.000.020.010.03-0.02-50.00%7612,16741.41%
QQQ230206P002860002023-02-03 3:54PM EST286.000.020.010.03-0.06-75.00%25079739.84%
QQQ230206P002870002023-02-03 3:52PM EST287.000.030.020.03-0.06-66.67%25562237.89%
QQQ230206P002880002023-02-03 4:02PM EST288.000.030.020.04-0.07-70.00%1543,09637.50%
QQQ230206P002890002023-02-03 4:14PM EST289.000.020.020.04-0.14-87.50%6431,08035.74%
QQQ230206P002900002023-02-03 4:14PM EST290.000.030.030.04-0.16-84.21%2,7005,54733.79%
QQQ230206P002910002023-02-03 3:56PM EST291.000.040.030.04-0.12-75.00%79988032.03%
QQQ230206P002920002023-02-03 4:11PM EST292.000.040.040.05-0.18-81.82%5742,27431.06%
QQQ230206P002930002023-02-03 4:14PM EST293.000.050.050.06-0.25-83.33%1,0081,89530.08%
QQQ230206P002940002023-02-03 4:14PM EST294.000.060.060.07-0.19-76.00%1,6931,33028.81%
QQQ230206P002950002023-02-03 4:14PM EST295.000.090.080.10-0.30-76.92%13,3553,89428.52%
QQQ230206P002960002023-02-03 4:14PM EST296.000.110.110.12-0.39-78.00%3,32094327.34%
QQQ230206P002970002023-02-03 4:14PM EST297.000.160.150.17-0.36-69.23%2,6721,28027.10%
QQQ230206P002980002023-02-03 4:14PM EST298.000.220.190.23-0.47-68.12%5,1272,00826.61%
QQQ230206P002990002023-02-03 4:14PM EST299.000.310.280.31-0.65-67.71%6,84077326.12%
QQQ230206P003000002023-02-03 4:14PM EST300.000.390.400.41-0.68-63.55%67,1715,77425.54%
QQQ230206P003010002023-02-03 4:14PM EST301.000.540.520.55-0.58-51.79%8,88466425.15%
QQQ230206P003020002023-02-03 4:14PM EST302.000.700.700.73-0.55-44.00%11,8002,05524.76%
QQQ230206P003030002023-02-03 4:14PM EST303.000.930.930.96-0.90-49.18%10,8071,51624.39%
QQQ230206P003040002023-02-03 4:14PM EST304.001.261.221.25-0.70-35.71%28,7141,24724.07%
QQQ230206P003050002023-02-03 4:14PM EST305.001.601.561.62-0.69-30.13%40,0813,55023.93%
QQQ230206P003080002023-02-03 4:14PM EST308.003.163.043.22-0.51-13.90%26,3993,58424.17%
QQQ230206P003200002023-02-03 4:08PM EST320.0014.0013.9314.18+5.80+70.73%2474942.53%