Italia markets open in 4 hours 56 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
463,38-17,24 (-3,59%)
Alla chiusura: 04:00PM EDT
464,99 +1,61 (+0,35%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper25 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240725C004240002024-07-24 9:30AM EDT424.0049.9440.3341.18-6.60-11.67%11130.42%
QQQ240725C004290002024-07-23 3:47PM EDT429.0052.4235.3336.180.00-915117.46%
QQQ240725C004300002024-07-24 3:59PM EDT430.0033.3034.3335.18-1.02-2.97%414114.84%
QQQ240725C004310002024-07-23 12:59PM EDT431.0050.2833.3434.18+50.28--1112.35%
QQQ240725C004320002024-07-24 4:14PM EDT432.0032.7032.3433.18-0.50-1.51%43109.72%
QQQ240725C004340002024-07-24 11:22AM EDT434.0034.0130.3431.18-0.53-1.53%31104.44%
QQQ240725C004360002024-07-24 11:20AM EDT436.0032.0528.3529.180.00-1099.22%
QQQ240725C004380002024-07-24 10:09AM EDT438.0032.6426.3527.180.00-2093.90%
QQQ240725C004390002024-07-24 11:04AM EDT439.0029.9325.3626.180.00-2091.31%
QQQ240725C004400002024-07-23 1:33PM EDT440.0041.7224.3625.18+41.72--488.57%
QQQ240725C004410002024-07-24 11:30AM EDT441.0027.1623.3624.190.00-1185.96%
QQQ240725C004420002024-07-24 3:09PM EDT442.0022.2522.3723.19-5.96-21.13%25183.33%
QQQ240725C004430002024-07-23 3:47PM EDT443.0038.4521.3722.18+38.45--980.47%
QQQ240725C004450002024-07-24 4:10PM EDT445.0019.5019.3820.20-18.16-48.22%36775.20%
QQQ240725C004460002024-07-24 3:59PM EDT446.0017.1418.3919.21-19.94-53.78%8672.56%
QQQ240725C004490002024-07-22 11:28AM EDT449.0029.5815.4216.26+29.58--1264.60%
QQQ240725C004500002024-07-24 4:14PM EDT450.0014.8114.4415.29-18.19-55.12%291362.06%
QQQ240725C004510002024-07-24 3:57PM EDT451.0012.4013.4714.32-3.18-20.41%14159.55%
QQQ240725C004520002024-07-24 3:45PM EDT452.0013.5412.5013.36-6.46-32.30%23057.06%
QQQ240725C004530002024-07-24 4:04PM EDT453.0010.8311.5412.40-0.63-5.50%7354.54%
QQQ240725C004540002024-07-24 4:00PM EDT454.0010.0010.6011.45-2.70-21.26%359052.15%
QQQ240725C004550002024-07-24 4:14PM EDT455.009.429.6810.51-7.28-43.59%269055.27%
QQQ240725C004560002024-07-24 3:51PM EDT456.008.918.779.59-2.24-20.09%159052.81%
QQQ240725C004570002024-07-24 4:08PM EDT457.007.797.898.60-18.21-70.04%255949.37%
QQQ240725C004580002024-07-24 4:03PM EDT458.006.507.047.83-5.80-47.15%758048.36%
QQQ240725C004590002024-07-24 4:14PM EDT459.006.606.226.99-2.72-29.18%500046.34%
QQQ240725C004600002024-07-24 4:14PM EDT460.005.765.446.19-19.04-76.77%2,2571044.51%
QQQ240725C004610002024-07-24 4:14PM EDT461.005.064.715.44-5.44-51.81%793042.92%
QQQ240725C004620002024-07-24 4:14PM EDT462.004.354.024.73-13.77-75.99%3,361141.43%
QQQ240725C004630002024-07-24 4:14PM EDT463.003.753.723.75-11.40-75.25%9,258936.77%
QQQ240725C004640002024-07-24 4:14PM EDT464.003.193.123.19-13.98-81.42%11,046136.06%
QQQ240725C004650002024-07-24 4:14PM EDT465.002.632.602.65-13.62-83.82%80,2451235.06%
QQQ240725C004660002024-07-24 4:14PM EDT466.002.132.132.17-13.50-86.37%24,469934.18%
QQQ240725C004670002024-07-24 4:14PM EDT467.001.721.701.76-12.90-88.24%27,9887933.50%
QQQ240725C004680002024-07-24 4:14PM EDT468.001.381.361.40-13.51-90.73%26,0463432.84%
QQQ240725C004690002024-07-24 4:14PM EDT469.001.081.081.10-12.84-92.24%29,6041,06432.28%
QQQ240725C004700002024-07-24 4:14PM EDT470.000.870.860.87-12.09-93.29%189,7805432.08%
QQQ240725C004710002024-07-24 4:14PM EDT471.000.710.680.71-10.09-93.43%19,8894932.42%
QQQ240725C004720002024-07-24 4:14PM EDT472.000.580.550.59-11.06-95.02%24,59310332.96%
QQQ240725C004730002024-07-24 4:14PM EDT473.000.470.460.48-8.85-94.96%23,0299633.35%
QQQ240725C004740002024-07-24 4:14PM EDT474.000.390.380.40-8.15-95.43%33,86013233.94%
QQQ240725C004750002024-07-24 4:14PM EDT475.000.330.320.34-7.92-96.00%24,57948434.77%
QQQ240725C004760002024-07-24 4:14PM EDT476.000.290.280.29-6.27-95.58%10,20127435.55%
QQQ240725C004770002024-07-24 4:14PM EDT477.000.240.240.26-5.85-96.06%14,00756736.72%
QQQ240725C004780002024-07-24 4:14PM EDT478.000.210.210.23-5.03-95.99%5,72168437.70%
QQQ240725C004790002024-07-24 4:14PM EDT479.000.190.190.20-3.90-95.35%7,92586038.57%
QQQ240725C004800002024-07-24 4:14PM EDT480.000.170.170.18-3.24-95.01%17,8871,79739.65%
QQQ240725C004810002024-07-24 4:14PM EDT481.000.140.150.16-2.77-95.19%6,9361,33440.63%
QQQ240725C004820002024-07-24 4:14PM EDT482.000.130.130.14-2.22-94.47%7,2491,48441.41%
QQQ240725C004830002024-07-24 4:14PM EDT483.000.120.120.13-1.79-93.72%2,2122,04242.68%
QQQ240725C004840002024-07-24 4:14PM EDT484.000.100.100.11-1.43-93.46%7,8222,05443.16%
QQQ240725C004850002024-07-24 4:14PM EDT485.000.090.090.10-1.14-92.68%2,6383,25144.14%
QQQ240725C004860002024-07-24 4:14PM EDT486.000.090.080.09-0.87-90.62%1,1241,37945.12%
QQQ240725C004870002024-07-24 4:11PM EDT487.000.060.070.08-0.69-92.00%1,0521,88745.90%
QQQ240725C004880002024-07-24 4:14PM EDT488.000.070.060.08-0.50-87.72%1,1812,18447.46%
QQQ240725C004890002024-07-24 4:10PM EDT489.000.050.060.07-0.41-89.13%9501,93348.05%
QQQ240725C004900002024-07-24 4:14PM EDT490.000.050.050.06-0.28-84.85%1,5053,02148.63%
QQQ240725C004910002024-07-24 4:13PM EDT491.000.040.040.05-0.21-84.00%30871648.83%
QQQ240725C004920002024-07-24 4:10PM EDT492.000.030.030.04-0.14-82.35%3,87894148.83%
QQQ240725C004930002024-07-24 4:14PM EDT493.000.030.030.04-0.19-86.36%70055850.39%
QQQ240725C004940002024-07-24 4:14PM EDT494.000.030.030.04-0.08-72.73%1,0522,19550.98%
QQQ240725C004950002024-07-24 4:14PM EDT495.000.030.030.04-0.06-66.67%57959852.34%
QQQ240725C004960002024-07-24 4:13PM EDT496.000.030.020.03-0.03-50.00%8242,42851.56%
QQQ240725C004970002024-07-24 4:14PM EDT497.000.020.010.02-0.04-66.67%59085350.00%
QQQ240725C004980002024-07-24 3:45PM EDT498.000.010.020.03-0.03-75.00%99156654.30%
QQQ240725C004990002024-07-24 3:45PM EDT499.000.020.020.03-0.03-60.00%1201,17755.86%
QQQ240725C005000002024-07-24 4:12PM EDT500.000.020.010.02-0.02-50.00%1,0341,29753.91%
QQQ240725C005010002024-07-24 3:35PM EDT501.000.020.010.02-0.01-33.33%21380855.47%
QQQ240725C005020002024-07-24 3:16PM EDT502.000.010.010.02-0.03-75.00%46849456.25%
QQQ240725C005030002024-07-24 3:37PM EDT503.000.020.010.02-0.01-33.33%14698557.81%
QQQ240725C005040002024-07-24 1:08PM EDT504.000.010.010.02-0.03-75.00%31421059.38%
QQQ240725C005050002024-07-24 2:29PM EDT505.000.010.010.020.00-9620960.16%
QQQ240725C005060002024-07-24 3:24PM EDT506.000.020.010.02-0.03-60.00%36546361.72%
QQQ240725C005070002024-07-24 4:09PM EDT507.000.010.010.02-0.09-90.00%12526362.50%
QQQ240725C005080002024-07-24 4:03PM EDT508.000.010.010.02-0.01-50.00%7744064.06%
QQQ240725C005090002024-07-24 4:13PM EDT509.000.010.010.02-0.01-50.00%1,1397865.63%
QQQ240725C005100002024-07-24 10:27AM EDT510.000.010.010.020.00-287966.41%
QQQ240725C005110002024-07-23 3:45PM EDT511.000.020.000.010.00-2249160.94%
QQQ240725C005120002024-07-24 4:14PM EDT512.000.010.000.01-0.01-50.00%1058362.50%
QQQ240725C005130002024-07-24 3:57PM EDT513.000.010.000.010.00-76415562.50%
QQQ240725C005140002024-07-23 9:30AM EDT514.000.010.000.010.00-118764.06%
QQQ240725C005150002024-07-24 3:46PM EDT515.000.010.000.010.00-2134565.63%
QQQ240725C005160002024-07-24 3:35PM EDT516.000.010.000.010.00-201765.63%
QQQ240725C005170002024-07-24 9:30AM EDT517.000.010.000.01-0.02-66.67%1268.75%
QQQ240725C005180002024-07-23 10:59AM EDT518.000.010.000.010.00-317268.75%
QQQ240725C005190002024-07-23 10:56AM EDT519.000.010.000.010.00-221370.31%
QQQ240725C005200002024-07-24 3:14PM EDT520.000.010.000.010.00-223671.88%
QQQ240725C005250002024-07-24 12:56PM EDT525.000.010.000.010.00-6838676.56%
QQQ240725C005300002024-07-24 12:56PM EDT530.000.010.000.01-0.02-66.67%687581.25%
QQQ240725C005350002024-07-19 11:39AM EDT535.000.020.000.010.00-31187.50%
QQQ240725C005400002024-07-12 1:48PM EDT540.000.050.000.010.00--992.19%
QQQ240725C005450002024-07-22 11:46AM EDT545.000.010.000.010.00-368496.88%
QQQ240725C005500002024-07-18 4:13PM EDT550.000.020.000.010.00-35125103.13%
Opzioni di venditaper25 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240725P004240002024-07-24 3:59PM EDT424.000.010.000.010.00-18721856.25%
QQQ240725P004250002024-07-24 4:04PM EDT425.000.010.000.01-0.07-87.50%357254.69%
QQQ240725P004260002024-07-24 4:14PM EDT426.000.010.000.01-0.07-87.50%1220053.13%
QQQ240725P004270002024-07-24 2:49PM EDT427.000.020.000.010.00-50053.13%
QQQ240725P004280002024-07-24 4:10PM EDT428.000.010.000.01-0.01-50.00%72051.56%
QQQ240725P004290002024-07-24 4:05PM EDT429.000.010.000.02-0.12-92.31%1092053.13%
QQQ240725P004300002024-07-24 4:05PM EDT430.000.010.010.02-0.11-91.67%16711053.91%
QQQ240725P004310002024-07-24 3:49PM EDT431.000.020.010.02+0.01+100.00%7213652.34%
QQQ240725P004320002024-07-24 3:49PM EDT432.000.020.010.02+0.01+100.00%99318650.78%
QQQ240725P004330002024-07-24 3:46PM EDT433.000.030.010.02+0.01+50.00%687350.78%
QQQ240725P004340002024-07-24 3:41PM EDT434.000.020.010.020.00-21517749.22%
QQQ240725P004350002024-07-24 3:57PM EDT435.000.020.010.02+0.01+100.00%995147.66%
QQQ240725P004360002024-07-24 3:35PM EDT436.000.030.010.02+0.02+200.00%506546.09%
QQQ240725P004370002024-07-24 3:54PM EDT437.000.040.010.02+0.03+300.00%462744.53%
QQQ240725P004380002024-07-24 4:11PM EDT438.000.020.010.02+0.01+100.00%8931842.97%
QQQ240725P004390002024-07-24 4:00PM EDT439.000.020.010.020.00-18115341.41%
QQQ240725P004400002024-07-24 4:13PM EDT440.000.020.010.020.00-33815039.84%
QQQ240725P004410002024-07-24 4:13PM EDT441.000.030.020.03+0.01+50.00%46016840.23%
QQQ240725P004420002024-07-24 4:14PM EDT442.000.030.020.03+0.01+50.00%37413038.67%
QQQ240725P004430002024-07-24 4:14PM EDT443.000.030.020.03+0.02+200.00%1042337.11%
QQQ240725P004440002024-07-24 4:14PM EDT444.000.040.020.03-0.21-84.00%75910635.35%
QQQ240725P004450002024-07-24 4:12PM EDT445.000.040.030.04+0.03+300.00%1,8824035.16%
QQQ240725P004460002024-07-24 4:13PM EDT446.000.050.030.04-0.01-16.67%38417433.40%
QQQ240725P004470002024-07-24 4:14PM EDT447.000.050.040.05-0.13-72.22%1,57910032.62%
QQQ240725P004480002024-07-24 4:14PM EDT448.000.070.050.06+0.06+600.00%1,5447031.84%
QQQ240725P004490002024-07-24 4:14PM EDT449.000.070.060.070.00-2,7891230.76%
QQQ240725P004500002024-07-24 4:14PM EDT450.000.090.080.09+0.08+800.00%9,59184830.18%
QQQ240725P004510002024-07-24 4:14PM EDT451.000.110.100.11+0.09+450.00%4,7282929.40%
QQQ240725P004520002024-07-24 4:14PM EDT452.000.150.130.15+0.13+650.00%2,73519529.10%
QQQ240725P004530002024-07-24 4:14PM EDT453.000.180.180.19+0.16+800.00%9,13520928.42%
QQQ240725P004540002024-07-24 4:14PM EDT454.000.260.230.25+0.23+766.67%2,46921528.03%
QQQ240725P004550002024-07-24 4:14PM EDT455.000.330.310.33+0.31+1,550.00%12,01129627.69%
QQQ240725P004560002024-07-24 4:14PM EDT456.000.420.400.42+0.40+2,000.00%4,10222627.10%
QQQ240725P004570002024-07-24 4:14PM EDT457.000.560.540.55+0.53+1,766.67%3,62231626.81%
QQQ240725P004580002024-07-24 4:14PM EDT458.000.700.680.71+0.67+2,233.34%7,67610526.47%
QQQ240725P004590002024-07-24 4:14PM EDT459.000.880.870.89+0.85+2,833.34%4,72319825.88%
QQQ240725P004600002024-07-24 4:14PM EDT460.001.091.081.10+1.05+2,625.00%13,17653725.15%
QQQ240725P004610002024-07-24 4:14PM EDT461.001.371.351.38+1.34+4,466.67%10,17196524.70%
QQQ240725P004620002024-07-24 4:14PM EDT462.001.661.631.68+1.60+2,666.67%10,7603,72823.85%
QQQ240725P004630002024-07-24 4:14PM EDT463.002.011.972.03+1.95+3,250.00%13,53656822.90%
QQQ240725P004640002024-07-24 4:14PM EDT464.002.392.372.44+2.31+2,887.50%20,01452021.85%
QQQ240725P004650002024-07-24 4:14PM EDT465.002.892.832.90+2.79+2,790.00%24,57196520.48%
QQQ240725P004660002024-07-24 4:14PM EDT466.003.413.363.43+3.28+2,523.08%19,77085118.85%
QQQ240725P004670002024-07-24 4:14PM EDT467.004.003.824.16+3.84+2,400.00%16,6541,47118.53%
QQQ240725P004680002024-07-24 4:13PM EDT468.004.744.605.01+4.50+1,875.00%21,10061819.04%
QQQ240725P004690002024-07-24 4:13PM EDT469.005.404.965.74+5.12+1,828.57%14,6361,03115.67%
QQQ240725P004700002024-07-24 4:14PM EDT470.006.155.726.52+5.78+1,562.16%20,9821,4260.00%
QQQ240725P004710002024-07-24 4:06PM EDT471.007.526.537.34+7.05+1,500.00%9,5949580.00%
QQQ240725P004720002024-07-24 4:12PM EDT472.007.847.388.21+7.27+1,275.44%5,5716660.00%
QQQ240725P004730002024-07-24 4:07PM EDT473.009.328.279.10+8.63+1,250.73%5,5416140.00%
QQQ240725P004740002024-07-24 4:08PM EDT474.0010.169.1810.02+9.34+1,139.02%6,2288670.00%
QQQ240725P004750002024-07-24 4:11PM EDT475.0010.5210.1110.95+9.48+911.54%4,1473,2270.00%
QQQ240725P004760002024-07-24 4:11PM EDT476.0011.4211.0611.90+10.22+851.67%6161,0070.00%
QQQ240725P004770002024-07-24 4:02PM EDT477.0013.8612.0212.86+12.34+811.84%5642,3020.00%
QQQ240725P004780002024-07-24 4:08PM EDT478.0013.8512.9913.83+12.01+652.72%3,0693,4720.00%
QQQ240725P004790002024-07-24 4:04PM EDT479.0015.6513.9614.80+13.61+667.16%5881,1400.00%
QQQ240725P004800002024-07-24 4:08PM EDT480.0016.0414.9515.78+13.52+536.51%9764,3180.00%
QQQ240725P004810002024-07-24 4:07PM EDT481.0017.2015.9516.75+14.21+475.25%5037760.00%
QQQ240725P004820002024-07-24 4:04PM EDT482.0018.5516.9217.75+15.10+437.68%4711,4040.00%
QQQ240725P004830002024-07-24 4:00PM EDT483.0019.5417.9418.72+16.24+492.12%2688480.00%
QQQ240725P004840002024-07-24 3:44PM EDT484.0018.8818.9619.69+14.22+305.15%784860.00%
QQQ240725P004850002024-07-24 3:55PM EDT485.0022.0020.0020.69+17.00+340.00%2256270.00%
QQQ240725P004860002024-07-24 4:00PM EDT486.0022.3120.9521.69+15.76+240.61%3938810.00%
QQQ240725P004870002024-07-24 3:44PM EDT487.0021.8821.9522.69+15.88+264.67%2385880.00%
QQQ240725P004880002024-07-24 4:03PM EDT488.0024.5722.9523.69+17.02+225.43%421,1930.00%
QQQ240725P004890002024-07-24 2:22PM EDT489.0023.4223.9524.69+15.99+215.21%2783530.00%
QQQ240725P004900002024-07-24 3:55PM EDT490.0027.0924.9525.69+17.71+188.81%3506750.00%
QQQ240725P004910002024-07-24 3:55PM EDT491.0027.9425.9526.69+17.19+159.91%2574930.00%
QQQ240725P004920002024-07-24 3:26PM EDT492.0027.8426.9527.69+16.60+147.69%642250.00%
QQQ240725P004930002024-07-24 3:55PM EDT493.0029.9727.9528.69+18.51+161.52%161700.00%
QQQ240725P004940002024-07-24 3:40PM EDT494.0028.5228.9529.69+17.18+151.50%221140.00%
QQQ240725P004950002024-07-24 11:44AM EDT495.0027.1929.9530.69+12.91+90.41%25860.00%
QQQ240725P004960002024-07-24 3:50PM EDT496.0031.5030.9531.69+17.25+121.05%1830.00%
QQQ240725P004970002024-07-24 2:43PM EDT497.0032.2031.9532.69+16.39+103.67%24520.00%
QQQ240725P004980002024-07-24 3:24PM EDT498.0033.7532.9533.69+17.53+108.08%2290.00%
QQQ240725P004990002024-07-19 3:55PM EDT499.0023.9733.9534.690.00-1770.00%
QQQ240725P005000002024-07-23 9:36AM EDT500.0018.3134.9535.690.00-540.00%
QQQ240725P005010002024-07-19 2:53PM EDT501.0025.9235.9536.690.00-210.00%
QQQ240725P005020002024-07-23 3:42PM EDT502.0021.0036.9537.690.00-520.00%
QQQ240725P005030002024-07-18 3:10PM EDT503.0025.4037.9538.690.00-1400.00%
QQQ240725P005040002024-07-17 10:38AM EDT504.0018.6338.9539.690.00-100.00%
QQQ240725P005050002024-07-18 12:41PM EDT505.0026.0039.9540.690.00-420.00%
QQQ240725P005060002024-07-17 10:09AM EDT506.0021.4040.9541.690.00-500.00%
QQQ240725P005070002024-07-16 9:30AM EDT507.0010.7241.9542.690.00-200.00%
QQQ240725P005150002024-07-23 10:54AM EDT515.0033.9049.9550.69+33.90--00.00%
QQQ240725P005160002024-07-18 3:43PM EDT516.0036.0750.9551.690.00-100.00%