Italia Markets open in 8 hrs 10 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
454,91+3,15 (+0,70%)
Alla chiusura: 04:00PM EDT
454,40 -0,51 (-0,11%)
Dopo ore: 06:49PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240520C003730002024-05-20 9:34AM EDT373.0080.0181.2081.36+0.76+0.96%220.00%
QQQ240520C003800002024-05-20 3:37PM EDT380.0074.9174.2074.37+3.24+4.52%12120.00%
QQQ240520C003900002024-05-15 3:19PM EDT390.0063.2264.2064.370.00--10.00%
QQQ240520C003920002024-05-20 10:40AM EDT392.0062.5562.2062.37+1.22+1.99%110.00%
QQQ240520C003950002024-05-16 2:21PM EDT395.0057.8559.2059.370.00-100.00%
QQQ240520C004000002024-05-17 4:07PM EDT400.0051.5354.2054.370.00-52520.00%
QQQ240520C004050002024-05-17 2:44PM EDT405.0045.3549.2049.370.00-110.00%
QQQ240520C004080002024-05-20 10:14AM EDT408.0046.2346.2046.37+2.38+5.43%770.00%
QQQ240520C004100002024-05-20 3:30PM EDT410.0045.2044.2044.37+3.70+8.92%11130.00%
QQQ240520C004110002024-05-20 4:07PM EDT411.0043.4443.2043.37+2.71+6.65%82820.00%
QQQ240520C004120002024-05-20 4:01PM EDT412.0043.0442.2042.37+3.42+8.63%770.00%
QQQ240520C004150002024-05-20 3:24PM EDT415.0039.9639.2039.37+3.26+8.88%50530.00%
QQQ240520C004160002024-05-17 3:40PM EDT416.0035.6938.2038.370.00-100.00%
QQQ240520C004170002024-05-20 10:49AM EDT417.0037.8637.2037.37+1.85+5.14%5370.00%
QQQ240520C004180002024-05-20 2:18PM EDT418.0036.0236.2036.37+2.06+6.07%5290.00%
QQQ240520C004190002024-05-20 3:09PM EDT419.0035.7735.2035.37+3.17+9.72%550.00%
QQQ240520C004200002024-05-20 3:52PM EDT420.0034.4534.2034.37+2.67+8.40%12560.00%
QQQ240520C004210002024-05-20 2:46PM EDT421.0033.8233.2033.37+3.42+11.25%211260.00%
QQQ240520C004220002024-05-20 4:00PM EDT422.0033.0232.2032.37+4.02+13.86%230.00%
QQQ240520C004230002024-05-20 2:23PM EDT423.0031.1431.2031.37+2.25+7.79%220.00%
QQQ240520C004240002024-05-20 9:48AM EDT424.0029.4630.2030.37+1.39+4.95%3240.00%
QQQ240520C004250002024-05-20 2:08PM EDT425.0029.0029.2029.37+2.51+9.48%41860.00%
QQQ240520C004260002024-05-20 4:06PM EDT426.0028.6128.2028.37+3.14+12.33%11690.00%
QQQ240520C004270002024-05-20 1:02PM EDT427.0028.4727.2027.37+3.94+16.06%13900.00%
QQQ240520C004280002024-05-20 10:03AM EDT428.0026.3826.2026.37+2.70+11.40%112030.00%
QQQ240520C004290002024-05-20 3:45PM EDT429.0025.7125.2025.37+3.01+13.26%3110.00%
QQQ240520C004300002024-05-20 3:52PM EDT430.0024.4524.2024.37+2.73+12.57%1261980.00%
QQQ240520C004310002024-05-20 3:41PM EDT431.0023.8923.2023.37+3.35+16.31%14560.00%
QQQ240520C004320002024-05-20 2:58PM EDT432.0022.5922.2122.37+3.10+15.91%17320.00%
QQQ240520C004330002024-05-20 3:24PM EDT433.0021.9221.2121.37+3.57+19.46%2920.00%
QQQ240520C004340002024-05-20 4:04PM EDT434.0020.8820.2120.37+2.22+11.90%221860.00%
QQQ240520C004350002024-05-20 4:14PM EDT435.0019.2919.2119.37+3.85+24.94%2195140.00%
QQQ240520C004360002024-05-20 3:30PM EDT436.0019.2018.2118.37+3.59+23.00%31200.00%
QQQ240520C004370002024-05-20 4:06PM EDT437.0017.3517.2117.37+2.84+19.57%25980.00%
QQQ240520C004380002024-05-20 3:47PM EDT438.0016.6616.2116.37+3.15+23.32%101560.00%
QQQ240520C004390002024-05-20 2:24PM EDT439.0015.8815.2115.37+3.32+26.43%224600.00%
QQQ240520C004400002024-05-20 4:13PM EDT440.0014.3514.2114.38+2.87+25.00%2145930.00%
QQQ240520C004410002024-05-20 4:14PM EDT441.0013.3513.2113.38+2.85+27.14%711,4680.00%
QQQ240520C004420002024-05-20 4:01PM EDT442.0013.0412.2112.38+3.36+34.71%526640.00%
QQQ240520C004430002024-05-20 4:12PM EDT443.0011.2611.2111.38+2.73+32.00%2318760.00%
QQQ240520C004440002024-05-20 4:02PM EDT444.0011.0510.2110.38+3.48+45.97%1,3961,3460.00%
QQQ240520C004450002024-05-20 4:06PM EDT445.009.559.219.38+3.02+46.25%3391,3260.00%
QQQ240520C004460002024-05-20 4:11PM EDT446.008.358.218.38+2.70+47.79%1021,0340.00%
QQQ240520C004470002024-05-20 4:11PM EDT447.007.357.217.38+2.78+60.83%3454,3280.00%
QQQ240520C004480002024-05-20 4:11PM EDT448.006.376.216.38+2.66+71.70%4764770.00%
QQQ240520C004490002024-05-20 4:12PM EDT449.005.255.215.38+2.36+81.66%7779830.00%
QQQ240520C004500002024-05-20 4:08PM EDT450.004.434.214.38+2.35+112.98%3,2297,7920.00%
QQQ240520C004510002024-05-20 4:10PM EDT451.003.413.213.38+2.00+141.84%6,1903,7510.00%
QQQ240520C004520002024-05-20 4:13PM EDT452.002.332.212.38+1.45+164.77%18,2789,7380.00%
QQQ240520C004530002024-05-20 4:13PM EDT453.001.311.211.38+0.80+156.86%45,6039,1000.00%
QQQ240520C004540002024-05-20 4:14PM EDT454.000.380.240.38+0.10+35.71%110,0236,3060.00%
QQQ240520C004550002024-05-20 4:14PM EDT455.000.010.010.02-0.13-92.86%204,5455,2130.56%
QQQ240520C004560002024-05-20 4:14PM EDT456.000.010.000.01-0.06-85.71%101,9845,8362.64%
QQQ240520C004570002024-05-20 4:12PM EDT457.000.010.000.01-0.03-75.00%38,4474,6114.49%
QQQ240520C004580002024-05-20 4:08PM EDT458.000.010.000.01-0.01-50.00%7,1684,0176.25%
QQQ240520C004590002024-05-20 3:57PM EDT459.000.010.000.01-0.01-50.00%6,5801,0047.81%
QQQ240520C004600002024-05-20 4:01PM EDT460.000.010.000.010.00-2,8123,8009.38%
QQQ240520C004610002024-05-20 3:45PM EDT461.000.010.000.010.00-2,57541911.13%
QQQ240520C004620002024-05-20 3:30PM EDT462.000.010.000.010.00-1,1341,28412.50%
QQQ240520C004630002024-05-20 3:59PM EDT463.000.010.000.010.00-10360514.06%
QQQ240520C004640002024-05-20 1:49PM EDT464.000.010.000.010.00-1882815.63%
QQQ240520C004650002024-05-20 4:05PM EDT465.000.010.000.010.00-957217.19%
QQQ240520C004660002024-05-20 11:33AM EDT466.000.010.000.010.00-1756718.75%
QQQ240520C004670002024-05-20 1:01PM EDT467.000.010.000.010.00-336320.31%
QQQ240520C004680002024-05-17 12:46PM EDT468.000.010.000.010.00-53557221.49%
QQQ240520C004690002024-05-17 11:11AM EDT469.000.010.000.010.00-26323.05%
QQQ240520C004700002024-05-20 9:57AM EDT470.000.010.000.01-0.01-50.00%1212424.22%
QQQ240520C004710002024-05-08 3:09PM EDT471.000.030.000.010.00--5625.78%
QQQ240520C004720002024-05-16 11:05AM EDT472.000.010.000.010.00-399327.34%
QQQ240520C004730002024-05-16 11:10AM EDT473.000.020.000.010.00--528.52%
QQQ240520C004740002024-05-16 10:57AM EDT474.000.020.000.010.00-1045829.69%
QQQ240520C004750002024-05-17 9:36AM EDT475.000.010.000.010.00-12,48831.25%
QQQ240520C004760002024-05-15 2:27PM EDT476.000.020.000.010.00-1,4361,47132.81%
QQQ240520C004770002024-05-20 11:54AM EDT477.000.010.000.010.00-155934.38%
QQQ240520C004780002024-05-16 10:16AM EDT478.000.010.000.010.00--7135.16%
QQQ240520C004790002024-05-14 9:30AM EDT479.000.010.000.010.00-104536.72%
QQQ240520C004800002024-05-17 10:58AM EDT480.000.010.000.010.00-14438.28%
QQQ240520C004810002024-05-16 10:56AM EDT481.000.010.000.010.00-1001,30039.06%
QQQ240520C004820002024-05-13 3:42PM EDT482.000.010.000.010.00-1945440.63%
QQQ240520C004830002024-05-16 2:17PM EDT483.000.010.000.010.00--342.19%
QQQ240520C004840002024-05-16 3:53PM EDT484.000.020.000.010.00--942.97%
QQQ240520C004860002024-05-16 2:17PM EDT486.000.010.000.010.00--146.09%
QQQ240520C004870002024-05-16 3:33PM EDT487.000.010.000.010.00-133146.88%
QQQ240520C004880002024-05-15 11:56AM EDT488.000.010.000.010.00-25070248.44%
QQQ240520C004890002024-05-10 10:20AM EDT489.000.010.000.010.00-2010050.00%
QQQ240520C004900002024-05-15 12:26PM EDT490.000.010.000.010.00-1017050.78%
QQQ240520C004920002024-05-16 3:58PM EDT492.000.010.000.010.00--4050.00%
QQQ240520C004930002024-05-15 2:07PM EDT493.000.010.000.010.00--3151.56%
QQQ240520C004940002024-05-15 11:23AM EDT494.000.010.000.010.00--1553.13%
QQQ240520C004960002024-05-16 3:53PM EDT496.000.010.000.010.00--25854.69%
QQQ240520C004990002024-05-16 9:45AM EDT499.000.010.000.010.00--157.81%
QQQ240520C005000002024-05-16 3:37PM EDT500.000.010.000.010.00-1359.38%
Opzioni di venditaper20 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240520P003730002024-05-20 10:16AM EDT373.000.010.000.010.00-10576118.75%
QQQ240520P003740002024-05-13 9:47AM EDT374.000.030.000.010.00-57114118.75%
QQQ240520P003750002024-05-13 9:46AM EDT375.000.030.000.010.00-114114115.63%
QQQ240520P003760002024-05-13 9:45AM EDT376.000.030.000.010.00-57114115.63%
QQQ240520P003770002024-05-09 3:26PM EDT377.000.040.000.010.00-5757112.50%
QQQ240520P003780002024-05-13 9:56AM EDT378.000.030.000.010.00-100110112.50%
QQQ240520P003790002024-05-13 9:57AM EDT379.000.030.000.010.00-300312109.38%
QQQ240520P003800002024-05-09 3:39PM EDT380.000.040.000.010.00-5860109.38%
QQQ240520P003830002024-05-15 9:43AM EDT383.000.010.000.010.00-1512103.13%
QQQ240520P003880002024-05-10 10:15AM EDT388.000.050.000.010.00--296.88%
QQQ240520P003900002024-05-16 1:14PM EDT390.000.010.000.010.00-11993.75%
QQQ240520P003910002024-05-16 2:16PM EDT391.000.010.000.010.00--793.75%
QQQ240520P003920002024-05-16 2:16PM EDT392.000.010.000.010.00--1790.63%
QQQ240520P003930002024-05-14 4:04PM EDT393.000.020.000.010.00--390.63%
QQQ240520P003940002024-05-14 9:39AM EDT394.000.020.000.010.00-106787.50%
QQQ240520P003950002024-05-16 2:16PM EDT395.000.010.000.010.00--4887.50%
QQQ240520P003960002024-05-14 2:34PM EDT396.000.020.000.010.00-4884.38%
QQQ240520P003970002024-05-14 11:14AM EDT397.000.020.000.010.00--784.38%
QQQ240520P003980002024-05-16 3:34PM EDT398.000.010.000.010.00--1781.25%
QQQ240520P003990002024-05-16 3:34PM EDT399.000.010.000.010.00-6781.25%
QQQ240520P004000002024-05-15 11:01AM EDT400.000.010.000.010.00-71174079.69%
QQQ240520P004010002024-05-09 11:10AM EDT401.000.080.000.010.00-15678.13%
QQQ240520P004020002024-05-15 2:16PM EDT402.000.010.000.010.00-106076.56%
QQQ240520P004030002024-05-14 10:44AM EDT403.000.020.000.010.00-11775.00%
QQQ240520P004040002024-05-15 11:33AM EDT404.000.010.000.010.00-1175.00%
QQQ240520P004050002024-05-15 12:28PM EDT405.000.010.000.010.00-1010371.88%
QQQ240520P004060002024-05-15 1:34PM EDT406.000.020.000.010.00-62671.88%
QQQ240520P004070002024-05-16 12:14PM EDT407.000.010.000.010.00-11468.75%
QQQ240520P004080002024-05-15 9:40AM EDT408.000.010.000.010.00-52168.75%
QQQ240520P004090002024-05-15 9:40AM EDT409.000.020.000.010.00-626567.19%
QQQ240520P004100002024-05-16 10:41AM EDT410.000.010.000.010.00-107965.63%
QQQ240520P004110002024-05-14 2:15PM EDT411.000.020.000.010.00-128164.06%
QQQ240520P004120002024-05-17 2:33PM EDT412.000.010.000.010.00-14016262.50%
QQQ240520P004130002024-05-17 11:02AM EDT413.000.010.000.010.00-1040160.94%
QQQ240520P004140002024-05-17 9:33AM EDT414.000.010.000.010.00-714459.38%
QQQ240520P004150002024-05-17 9:40AM EDT415.000.010.000.010.00-18357.81%
QQQ240520P004160002024-05-14 4:00PM EDT416.000.050.000.010.00-19056.25%
QQQ240520P004170002024-05-17 10:09AM EDT417.000.010.000.010.00-4210556.25%
QQQ240520P004180002024-05-14 11:16AM EDT418.000.050.000.010.00-230654.69%
QQQ240520P004190002024-05-17 11:27AM EDT419.000.010.000.010.00-5919053.13%
QQQ240520P004200002024-05-20 11:32AM EDT420.000.010.000.010.00-15051.56%
QQQ240520P004210002024-05-17 12:59PM EDT421.000.010.000.010.00-36050.00%
QQQ240520P004220002024-05-17 12:08PM EDT422.000.010.000.010.00-328251.56%
QQQ240520P004230002024-05-17 3:49PM EDT423.000.010.000.010.00-81050.00%
QQQ240520P004240002024-05-17 4:03PM EDT424.000.010.000.010.00-4067948.44%
QQQ240520P004250002024-05-17 3:28PM EDT425.000.010.000.010.00-8162,18246.88%
QQQ240520P004260002024-05-17 3:28PM EDT426.000.010.000.010.00-360546.09%
QQQ240520P004270002024-05-17 3:58PM EDT427.000.010.000.010.00-2,5352,72444.53%
QQQ240520P004280002024-05-20 12:33PM EDT428.000.010.000.010.00-14042.97%
QQQ240520P004290002024-05-20 11:40AM EDT429.000.010.000.010.00-51,24841.41%
QQQ240520P004300002024-05-20 11:40AM EDT430.000.010.000.010.00-2039.84%
QQQ240520P004310002024-05-20 10:05AM EDT431.000.010.000.010.00-743738.28%
QQQ240520P004320002024-05-17 3:54PM EDT432.000.010.000.010.00-1036.72%
QQQ240520P004330002024-05-20 11:58AM EDT433.000.010.000.01-0.01-50.00%10035.16%
QQQ240520P004340002024-05-20 1:26PM EDT434.000.010.000.01-0.01-50.00%285533.99%
QQQ240520P004350002024-05-20 12:40PM EDT435.000.010.000.01-0.01-50.00%16032.81%
QQQ240520P004360002024-05-20 1:04PM EDT436.000.010.000.010.00-1213,52931.25%
QQQ240520P004370002024-05-20 3:49PM EDT437.000.010.000.01-0.01-50.00%1473,14329.69%
QQQ240520P004380002024-05-20 11:04AM EDT438.000.010.000.01-0.01-50.00%942,60328.13%
QQQ240520P004390002024-05-20 11:02AM EDT439.000.010.000.01-0.01-50.00%44026.56%
QQQ240520P004400002024-05-20 3:48PM EDT440.000.010.000.01-0.01-50.00%2144,44325.00%
QQQ240520P004410002024-05-20 3:22PM EDT441.000.010.000.01-0.01-50.00%95023.44%
QQQ240520P004420002024-05-20 2:18PM EDT442.000.010.000.010.00-3233,62121.88%
QQQ240520P004430002024-05-20 2:13PM EDT443.000.010.000.01-0.01-50.00%4,8852,00320.31%
QQQ240520P004440002024-05-20 3:39PM EDT444.000.010.000.01-0.02-66.67%7,7372,21618.75%
QQQ240520P004450002024-05-20 4:03PM EDT445.000.010.000.01-0.04-80.00%1,8938,51417.19%
QQQ240520P004460002024-05-20 3:54PM EDT446.000.010.000.01-0.06-85.71%4,5365,38615.63%
QQQ240520P004470002024-05-20 4:02PM EDT447.000.010.000.01-0.12-92.31%14,24714,15214.06%
QQQ240520P004480002024-05-20 3:58PM EDT448.000.010.000.01-0.20-95.24%9,9727,35012.50%
QQQ240520P004490002024-05-20 4:08PM EDT449.000.010.000.01-0.35-97.22%10,1526,89310.94%
QQQ240520P004500002024-05-20 4:10PM EDT450.000.010.000.01-0.58-98.31%37,18113,9839.38%
QQQ240520P004510002024-05-20 4:13PM EDT451.000.010.000.01-0.92-98.92%42,1845,6867.62%
QQQ240520P004520002024-05-20 4:11PM EDT452.000.010.000.01-1.39-99.29%83,7575,9945.86%
QQQ240520P004530002024-05-20 4:14PM EDT453.000.010.000.01-2.01-99.50%137,1394,7304.10%
QQQ240520P004540002024-05-20 4:14PM EDT454.000.010.010.02-2.78-99.64%217,1041,8102.64%
QQQ240520P004550002024-05-20 4:14PM EDT455.000.700.640.79-2.93-80.72%144,8847317.84%
QQQ240520P004560002024-05-20 4:12PM EDT456.001.751.631.79-2.85-61.96%21,98421812.26%
QQQ240520P004570002024-05-20 4:10PM EDT457.002.562.622.79-2.69-51.24%3,6503915.99%
QQQ240520P004580002024-05-20 4:09PM EDT458.003.553.623.79-3.06-46.29%9344019.39%
QQQ240520P004590002024-05-20 4:06PM EDT459.004.634.624.79-2.98-39.16%364622.58%
QQQ240520P004600002024-05-20 4:02PM EDT460.004.945.625.79-3.62-42.29%1,575225.64%
QQQ240520P004610002024-05-20 3:36PM EDT461.006.166.626.79-2.48-28.70%312028.57%
QQQ240520P004620002024-05-20 2:42PM EDT462.007.207.627.79-3.27-31.23%16331.37%
QQQ240520P004630002024-05-17 11:02AM EDT463.008.538.628.79-2.37-21.74%15234.13%
QQQ240520P004640002024-05-17 2:55PM EDT464.0012.759.629.790.00-2036.82%
QQQ240520P004650002024-05-20 11:13AM EDT465.0010.6810.6210.79-3.54-24.89%3139.43%
QQQ240520P004700002024-05-08 10:09AM EDT470.0014.8215.6215.79-15.63-51.33%8351.86%