Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
494,89+2,96 (+0,60%)
Alla chiusura: 04:00PM EDT
495,08 +0,26 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240715C004150002024-07-12 10:27AM EDT415.0080.1479.8179.97-1.01-1.24%4450.00%
QQQ240715C004170002024-07-11 10:28AM EDT417.0081.6377.8177.970.00-2050.00%
QQQ240715C004250002024-07-05 1:21PM EDT425.0070.4069.8169.98-0.88-1.23%11865.63%
QQQ240715C004260002024-07-12 10:37AM EDT426.0070.3768.8168.98+3.76+5.64%2364.06%
QQQ240715C004280002024-07-05 10:02AM EDT428.0066.5566.8166.980.00-2162.50%
QQQ240715C004330002024-07-12 10:25AM EDT433.0062.2461.8261.98-0.85-1.35%1160.94%
QQQ240715C004340002024-07-11 11:41AM EDT434.0061.2960.8260.98+1.42+2.37%1260.16%
QQQ240715C004350002024-07-05 2:34PM EDT435.0061.3759.8259.98+0.24+0.39%5559.38%
QQQ240715C004360002024-07-05 1:31PM EDT436.0061.4058.8258.98+0.80+1.32%1158.59%
QQQ240715C004370002024-07-12 10:27AM EDT437.0058.1857.8257.98-1.05-1.77%5457.81%
QQQ240715C004380002024-07-12 10:24AM EDT438.0057.0256.8256.98-1.38-2.36%3356.25%
QQQ240715C004430002024-07-11 10:28AM EDT443.0055.5751.8251.980.00-2051.56%
QQQ240715C004450002024-07-12 11:40AM EDT445.0052.6849.8249.99+1.56+3.05%1151.56%
QQQ240715C004470002024-07-05 1:21PM EDT447.0049.3847.8247.990.00-181850.00%
QQQ240715C004500002024-07-12 2:25PM EDT450.0048.4044.8244.99-0.95-1.93%1358.40%
QQQ240715C004510002024-07-10 10:07AM EDT451.0045.3843.8343.99-4.11-8.30%2357.23%
QQQ240715C004550002024-07-12 4:00PM EDT455.0040.2239.8339.99+3.95+10.89%2352.54%
QQQ240715C004590002024-07-12 4:05PM EDT459.0035.7835.8335.99-3.13-8.04%3247.66%
QQQ240715C004600002024-07-12 4:07PM EDT460.0034.9334.8334.99+2.32+7.11%9746.48%
QQQ240715C004610002024-07-11 11:41AM EDT461.0034.1533.8333.99+1.23+3.74%2445.31%
QQQ240715C004650002024-07-12 10:00AM EDT465.0030.6129.8329.99-1.53-4.76%110440.53%
QQQ240715C004660002024-07-12 3:54PM EDT466.0029.0828.8328.99-4.43-13.22%12439.36%
QQQ240715C004670002024-07-05 1:29PM EDT467.0030.3927.8327.99+0.66+2.22%1238.18%
QQQ240715C004680002024-07-12 3:47PM EDT468.0027.0226.8326.99+2.23+9.00%131136.91%
QQQ240715C004700002024-07-12 4:00PM EDT470.0025.1024.8325.00+1.85+7.96%18010435.06%
QQQ240715C004730002024-07-12 10:49AM EDT473.0024.5421.8422.00-0.10-0.41%120131.35%
QQQ240715C004740002024-07-11 3:59PM EDT474.0020.8020.8421.00+2.15+11.53%6830.18%
QQQ240715C004750002024-07-12 3:55PM EDT475.0020.1019.8420.00+2.65+15.19%10057328.91%
QQQ240715C004760002024-07-12 11:40AM EDT476.0021.6218.8419.00+4.54+26.58%115327.64%
QQQ240715C004770002024-07-12 9:52AM EDT477.0020.5117.8518.01+0.02+0.10%10926.81%
QQQ240715C004780002024-07-12 4:03PM EDT478.0016.5916.8517.01+1.40+9.22%794225.54%
QQQ240715C004790002024-07-11 10:37AM EDT479.0019.4815.8516.010.00-18624.27%
QQQ240715C004800002024-07-12 4:13PM EDT480.0014.8214.8615.02+1.17+8.57%2325123.34%
QQQ240715C004810002024-07-12 2:42PM EDT481.0017.7913.8614.02+6.59+58.84%111922.02%
QQQ240715C004820002024-07-12 3:45PM EDT482.0014.0112.8713.03+2.74+24.31%15929621.00%
QQQ240715C004830002024-07-12 3:13PM EDT483.0015.2911.8812.04+5.31+53.21%4320219.92%
QQQ240715C004840002024-07-12 4:00PM EDT484.0011.2210.8911.05+2.13+23.43%12212518.85%
QQQ240715C004850002024-07-12 3:58PM EDT485.009.789.9110.06+1.10+12.67%60775717.68%
QQQ240715C004860002024-07-12 3:58PM EDT486.008.788.919.08+1.30+17.38%2014116.65%
QQQ240715C004870002024-07-12 4:06PM EDT487.008.117.978.12+1.86+29.76%20812515.92%
QQQ240715C004880002024-07-12 4:13PM EDT488.007.027.007.17+0.85+13.78%12117315.16%
QQQ240715C004890002024-07-12 4:02PM EDT489.005.916.106.24+0.77+14.98%48456314.48%
QQQ240715C004900002024-07-12 4:14PM EDT490.005.295.215.34+1.02+23.89%89957113.89%
QQQ240715C004910002024-07-12 4:13PM EDT491.004.404.374.48+0.77+21.21%1,31665013.38%
QQQ240715C004920002024-07-12 4:12PM EDT492.003.553.583.66+0.52+17.16%5,7491,80812.84%
QQQ240715C004930002024-07-12 4:14PM EDT493.002.882.852.94+0.35+13.83%11,0251,74912.64%
QQQ240715C004940002024-07-12 4:14PM EDT494.002.252.222.26+0.22+10.84%10,5311,97812.18%
QQQ240715C004950002024-07-12 4:14PM EDT495.001.691.691.70+0.04+2.42%21,8184,20012.00%
QQQ240715C004960002024-07-12 4:14PM EDT496.001.231.211.23-0.08-6.11%28,0512,69811.82%
QQQ240715C004970002024-07-12 4:14PM EDT497.000.850.830.85-0.18-17.48%35,0547,92911.61%
QQQ240715C004980002024-07-12 4:14PM EDT498.000.570.560.57-0.24-29.63%36,5082,95711.52%
QQQ240715C004990002024-07-12 4:14PM EDT499.000.350.350.37-0.25-41.67%25,0341,28411.48%
QQQ240715C005000002024-07-12 4:14PM EDT500.000.230.220.23-0.24-51.06%43,5325,63011.43%
QQQ240715C005050002024-07-12 4:14PM EDT505.000.050.040.05-0.09-64.29%24,1427,65113.97%
QQQ240715C005100002024-07-12 4:13PM EDT510.000.030.020.03-0.05-62.50%2,95498218.16%
QQQ240715C005150002024-07-12 4:04PM EDT515.000.020.010.02-0.03-60.00%15890022.07%
QQQ240715C005200002024-07-12 4:11PM EDT520.000.010.010.02-0.04-80.00%30871026.76%
QQQ240715C005250002024-07-12 4:07PM EDT525.000.010.000.01-0.01-50.00%10825128.91%
QQQ240715C005300002024-07-12 3:49PM EDT530.000.010.000.010.00-9711033.20%
QQQ240715C005350002024-07-12 4:00PM EDT535.000.010.000.01-0.01-50.00%1729837.50%
QQQ240715C005400002024-07-11 3:58PM EDT540.000.020.000.010.00-30273141.41%
QQQ240715C005500002024-07-11 2:59PM EDT550.000.010.000.010.00-18251849.22%
Opzioni di venditaper15 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240715P004100002024-07-12 3:25PM EDT410.000.010.000.01-0.01-50.00%15118779.69%
QQQ240715P004310002024-07-12 12:06PM EDT431.000.010.000.02-0.02-66.67%395663.28%
QQQ240715P004400002024-07-12 9:42AM EDT440.000.020.010.02-0.03-60.00%44157.03%
QQQ240715P004430002024-07-12 3:20PM EDT443.000.020.010.020.00-1117553.91%
QQQ240715P004460002024-07-12 3:50PM EDT446.000.020.010.02-0.02-50.00%1197950.78%
QQQ240715P004500002024-07-12 10:44AM EDT450.000.020.010.02-0.03-60.00%7624248.44%
QQQ240715P004510002024-07-12 10:55AM EDT451.000.020.010.02-0.04-66.67%8017547.27%
QQQ240715P004550002024-07-12 12:35PM EDT455.000.020.010.02-0.05-71.43%527542.97%
QQQ240715P004580002024-07-12 3:28PM EDT458.000.020.010.02-0.02-50.00%1361640.23%
QQQ240715P004590002024-07-12 4:05PM EDT459.000.020.010.02-0.05-71.43%4339.06%
QQQ240715P004600002024-07-12 4:13PM EDT460.000.020.020.03-0.06-75.00%55516039.84%
QQQ240715P004610002024-07-12 12:09PM EDT461.000.020.020.03-0.05-71.43%3326938.67%
QQQ240715P004620002024-07-12 3:33PM EDT462.000.020.020.03-0.05-71.43%1611237.70%
QQQ240715P004630002024-07-12 4:01PM EDT463.000.030.020.03-0.06-66.67%705836.72%
QQQ240715P004640002024-07-12 1:52PM EDT464.000.030.020.03-0.06-66.67%1992935.55%
QQQ240715P004650002024-07-12 3:28PM EDT465.000.020.020.03-0.06-75.00%48821234.57%
QQQ240715P004660002024-07-12 3:50PM EDT466.000.030.020.03-0.07-70.00%23764633.59%
QQQ240715P004670002024-07-12 4:01PM EDT467.000.030.020.03-0.07-70.00%56420032.42%
QQQ240715P004680002024-07-12 4:11PM EDT468.000.020.020.03-0.07-77.78%37512931.45%
QQQ240715P004690002024-07-12 4:00PM EDT469.000.040.020.03-0.06-60.00%22864530.27%
QQQ240715P004700002024-07-12 4:04PM EDT470.000.020.020.03-0.09-81.82%1172,70029.30%
QQQ240715P004710002024-07-12 4:03PM EDT471.000.030.020.03-0.07-70.00%1,54153928.13%
QQQ240715P004720002024-07-12 4:04PM EDT472.000.030.030.04-0.08-72.73%1,94554928.13%
QQQ240715P004730002024-07-12 4:13PM EDT473.000.030.030.04-0.09-75.00%1,48926527.05%
QQQ240715P004740002024-07-12 4:14PM EDT474.000.030.030.04-0.10-76.92%2,42869725.98%
QQQ240715P004750002024-07-12 4:10PM EDT475.000.040.030.04-0.10-71.43%2,99395824.81%
QQQ240715P004760002024-07-12 4:02PM EDT476.000.050.030.04-0.10-66.67%14733523.73%
QQQ240715P004770002024-07-12 4:09PM EDT477.000.040.040.05-0.12-75.00%6,80392823.34%
QQQ240715P004780002024-07-12 4:10PM EDT478.000.040.040.05-0.14-77.78%1,1781,27822.27%
QQQ240715P004790002024-07-12 4:10PM EDT479.000.040.040.05-0.15-78.95%3,02990821.09%
QQQ240715P004800002024-07-12 4:12PM EDT480.000.060.040.05-0.19-76.00%5,9973,73919.92%
QQQ240715P004810002024-07-12 4:11PM EDT481.000.050.050.06-0.24-82.76%7123,64919.24%
QQQ240715P004820002024-07-12 4:10PM EDT482.000.060.050.07-0.29-82.86%2,73297518.56%
QQQ240715P004830002024-07-12 4:10PM EDT483.000.080.060.07-0.34-80.95%7,82088917.29%
QQQ240715P004840002024-07-12 4:14PM EDT484.000.070.070.08-0.44-86.27%3,0552,16316.50%
QQQ240715P004850002024-07-12 4:14PM EDT485.000.090.090.10-0.57-86.36%5,4696,90015.82%
QQQ240715P004860002024-07-12 4:14PM EDT486.000.110.110.12-0.69-86.25%3,7161,49415.09%
QQQ240715P004870002024-07-12 4:14PM EDT487.000.160.150.16-0.83-83.84%3,4762,88914.60%
QQQ240715P004880002024-07-12 4:14PM EDT488.000.210.200.21-0.97-82.20%10,8495,49914.06%
QQQ240715P004890002024-07-12 4:14PM EDT489.000.290.270.29-1.17-80.14%7,2021,24113.67%
QQQ240715P004900002024-07-12 4:14PM EDT490.000.380.380.39-1.41-78.77%26,7694,15813.21%
QQQ240715P004910002024-07-12 4:14PM EDT491.000.540.520.55-1.61-74.88%10,0132,51212.99%
QQQ240715P004920002024-07-12 4:14PM EDT492.000.730.730.75-1.85-71.71%36,8788,79012.67%
QQQ240715P004930002024-07-12 4:14PM EDT493.001.021.001.03-2.06-66.88%27,2643,04912.49%
QQQ240715P004940002024-07-12 4:14PM EDT494.001.361.361.38-2.13-61.03%22,2771,44512.26%
QQQ240715P004950002024-07-12 4:14PM EDT495.001.801.791.81-2.38-56.94%33,6214,69512.00%
QQQ240715P004960002024-07-12 4:14PM EDT496.002.312.312.38-2.50-51.98%31,2151,79512.10%
QQQ240715P004970002024-07-12 4:14PM EDT497.002.962.923.01-2.45-45.29%25,5493,41112.00%
QQQ240715P004980002024-07-12 4:14PM EDT498.003.663.623.73-2.59-41.44%18,9735,72811.96%
QQQ240715P004990002024-07-12 4:13PM EDT499.004.544.414.56-2.53-35.79%11,49766812.33%
QQQ240715P005000002024-07-12 4:13PM EDT500.005.405.275.43-2.60-32.50%7,2711,04312.62%
QQQ240715P005050002024-07-12 4:14PM EDT505.0010.2910.1110.27-2.21-17.68%3621017.38%
QQQ240715P005100002024-07-12 3:50PM EDT510.0015.2315.1115.27-3.07-16.78%591423.83%