Italia markets open in 4 hours 1 minute

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
475,24-4,25 (-0,89%)
Alla chiusura: 04:00PM EDT
475,00 -0,24 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ241115C002100002024-05-10 10:07AM EDT210.00237.55256.38256.720.00-120.00%
QQQ241115C002350002024-04-22 11:04AM EDT235.00186.46226.45226.770.00--10.00%
QQQ241115C002400002024-06-20 2:24PM EDT240.00246.35238.81239.310.00--177.82%
QQQ241115C002450002024-04-22 1:20PM EDT245.00179.81215.77216.610.00--10.00%
QQQ241115C002600002024-03-15 10:43AM EDT260.00184.27186.17186.800.00--10.00%
QQQ241115C002700002024-07-18 10:45AM EDT270.00214.98209.47209.960.00-2368.68%
QQQ241115C002800002024-07-09 9:56AM EDT280.00224.45199.71200.200.00-2065.80%
QQQ241115C002900002024-05-29 11:24AM EDT290.00174.38196.65197.140.00-111480.19%
QQQ241115C002950002024-04-19 2:21PM EDT295.00131.63163.56163.850.00-220.00%
QQQ241115C003000002024-06-11 10:49AM EDT300.00171.43201.48201.890.00-1173103.19%
QQQ241115C003050002024-06-20 12:08PM EDT305.00185.51175.34175.830.00-12258.81%
QQQ241115C003100002024-06-27 4:06PM EDT310.00178.42170.48170.970.00-23257.47%
QQQ241115C003150002024-07-11 11:11AM EDT315.00187.80165.63166.110.00-43056.13%
QQQ241115C003200002024-07-17 4:10PM EDT320.00167.83160.78161.260.00-18654.82%
QQQ241115C003250002024-07-18 1:34PM EDT325.00161.17155.93156.420.00-12353.52%
QQQ241115C003300002024-07-10 2:40PM EDT330.00178.74151.10151.570.00-12052.23%
QQQ241115C003350002024-07-17 10:00AM EDT335.00158.37146.27146.740.00-33450.96%
QQQ241115C003400002024-07-17 9:58AM EDT340.00153.87141.45141.930.00-36350.26%
QQQ241115C003450002024-07-12 3:53PM EDT345.00156.10136.64137.120.00-21049.00%
QQQ241115C003500002024-07-17 11:42AM EDT350.00141.04131.84132.320.00-122547.76%
QQQ241115C003550002024-07-15 3:28PM EDT355.00148.66127.06127.530.00-11146.54%
QQQ241115C003600002024-07-19 3:55PM EDT360.00122.32122.29122.77-21.61-15.01%824645.36%
QQQ241115C003650002024-07-17 1:27PM EDT365.00125.48117.55118.020.00-13344.19%
QQQ241115C003700002024-07-16 11:40AM EDT370.00132.73112.82113.280.00-111643.02%
QQQ241115C003750002024-07-19 12:01PM EDT375.00111.15108.11108.58-4.25-3.68%118741.90%
QQQ241115C003800002024-06-27 11:41AM EDT380.00109.61103.43103.890.00-111140.78%
QQQ241115C003850002024-07-18 10:38AM EDT385.00104.8998.7899.240.00-117839.71%
QQQ241115C003900002024-07-10 10:47AM EDT390.00118.3394.1694.620.00-13138.65%
QQQ241115C003950002024-07-19 3:36PM EDT395.0090.2089.5890.03-11.08-10.94%112037.61%
QQQ241115C004000002024-07-19 12:32PM EDT400.0085.8885.0385.49-8.40-8.91%212736.61%
QQQ241115C004050002024-07-19 12:35PM EDT405.0081.7180.5380.98-7.85-8.77%13235.61%
QQQ241115C004100002024-07-19 11:46AM EDT410.0077.0476.0876.53-22.46-22.57%134834.66%
QQQ241115C004150002024-07-15 11:05AM EDT415.0094.7571.6972.130.00-1034433.72%
QQQ241115C004200002024-07-19 11:42AM EDT420.0068.3367.3567.79-2.87-4.03%235032.81%
QQQ241115C004250002024-07-19 3:59PM EDT425.0063.3363.0863.52-2.24-3.42%31,05631.92%
QQQ241115C004300002024-07-18 11:27AM EDT430.0061.7958.8859.320.00-149031.06%
QQQ241115C004350002024-07-19 3:59PM EDT435.0054.9854.7855.20-3.02-5.21%547430.22%
QQQ241115C004400002024-07-19 12:50PM EDT440.0051.1350.7651.17-1.87-3.53%143,80829.40%
QQQ241115C004450002024-07-19 11:44AM EDT445.0047.4546.8347.25-2.77-5.52%21,79328.62%
QQQ241115C004500002024-07-19 12:01PM EDT450.0045.3843.0343.41-1.30-2.78%11,53527.84%
QQQ241115C004550002024-07-19 3:22PM EDT455.0040.7639.3439.71-2.11-4.92%691927.10%
QQQ241115C004600002024-07-19 2:58PM EDT460.0036.3335.7836.15-2.58-6.63%213,12426.40%
QQQ241115C004650002024-07-19 11:28AM EDT465.0033.9332.3532.71-1.64-4.61%11,38525.71%
QQQ241115C004700002024-07-19 3:30PM EDT470.0030.3229.0729.43-0.90-2.88%114,39625.05%
QQQ241115C004750002024-07-19 3:57PM EDT475.0026.0525.9626.23-2.97-10.23%491,56424.34%
QQQ241115C004800002024-07-19 3:32PM EDT480.0023.7623.0123.28-2.36-9.04%322,99623.73%
QQQ241115C004850002024-07-19 12:48PM EDT485.0020.5520.2620.51-2.25-9.87%302,63523.15%
QQQ241115C004900002024-07-19 3:48PM EDT490.0017.8717.7517.95-2.02-10.16%401,35122.61%
QQQ241115C004950002024-07-19 1:17PM EDT495.0015.5015.3415.59-1.65-9.62%2263,98822.10%
QQQ241115C005000002024-07-19 4:13PM EDT500.0013.3813.1913.43-1.37-9.29%3718,17221.61%
QQQ241115C005050002024-07-19 3:18PM EDT505.0011.9511.2511.48-1.74-12.71%942,18321.16%
QQQ241115C005100002024-07-19 2:51PM EDT510.009.829.539.75-1.65-14.39%1141,02220.76%
QQQ241115C005150002024-07-19 11:55AM EDT515.008.788.018.23-0.37-4.04%6042720.41%
QQQ241115C005200002024-07-19 3:36PM EDT520.006.946.686.89-1.41-16.89%35156120.08%
QQQ241115C005250002024-07-19 3:16PM EDT525.005.915.645.75-0.34-5.44%1442,35419.81%
QQQ241115C005300002024-07-19 3:50PM EDT530.004.664.654.77-1.14-19.66%374,06019.57%
QQQ241115C005350002024-07-19 3:48PM EDT535.003.863.823.94-0.93-19.42%631,22319.36%
QQQ241115C005400002024-07-19 3:46PM EDT540.003.203.123.24-0.62-16.23%1873,38119.18%
QQQ241115C005450002024-07-19 4:11PM EDT545.002.572.542.61-0.40-13.47%61,44318.95%
QQQ241115C005500002024-07-19 2:20PM EDT550.002.162.002.13-0.62-22.30%691,48418.82%
QQQ241115C005550002024-07-19 3:21PM EDT555.001.791.661.73-0.27-13.11%2419418.72%
QQQ241115C005600002024-07-19 11:09AM EDT560.001.631.301.40-0.11-6.32%1171,44918.62%
QQQ241115C005650002024-07-19 2:39PM EDT565.001.121.081.14-0.61-35.26%16823518.58%
QQQ241115C005700002024-07-19 2:39PM EDT570.000.900.860.93-0.25-21.74%11711618.57%
QQQ241115C005750002024-07-19 11:27AM EDT575.000.830.690.75-0.11-11.70%14244818.52%
QQQ241115C005800002024-07-19 3:09PM EDT580.000.650.570.61-0.16-19.75%6520318.53%
QQQ241115C005850002024-07-19 1:43PM EDT585.000.500.440.54-0.14-21.87%184418.80%
QQQ241115C005900002024-07-19 11:11AM EDT590.000.460.400.45-0.06-11.54%135518.87%
QQQ241115C005950002024-07-18 11:31AM EDT595.000.440.230.400.00-116019.14%
QQQ241115C006000002024-07-19 3:52PM EDT600.000.280.250.32-0.10-26.32%1574219.10%
QQQ241115C006050002024-07-19 11:51AM EDT605.000.240.130.30-0.56-70.00%211519.50%
QQQ241115C006100002024-07-19 3:58PM EDT610.000.200.160.23-0.07-25.93%353319.36%
QQQ241115C006150002024-07-17 3:29PM EDT615.000.320.150.240.00-52320.00%
QQQ241115C006200002024-07-19 10:49AM EDT620.000.180.030.22-0.02-10.00%111520.31%
QQQ241115C006250002024-07-19 11:10AM EDT625.000.160.010.14-0.04-20.00%12419.70%
QQQ241115C006300002024-07-15 11:26AM EDT630.000.370.070.190.00-48620.95%
QQQ241115C006350002024-02-16 12:19PM EDT635.000.280.270.400.00-42623.67%
QQQ241115C006400002024-07-18 1:30PM EDT640.000.080.050.160.00-228621.51%
QQQ241115C006450002024-07-10 9:30AM EDT645.000.260.040.160.00-108522.00%
QQQ241115C006500002024-07-18 9:30AM EDT650.000.120.000.150.00-22122.32%
QQQ241115C006550002024-07-17 10:42AM EDT655.000.100.030.140.00--2022.61%
QQQ241115C006600002024-07-17 10:23AM EDT660.000.100.000.140.00-41723.07%
QQQ241115C006650002024-07-19 3:27PM EDT665.000.040.010.07-0.08-66.67%20051721.88%
Opzioni di venditaper15 novembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ241115P002100002024-07-17 1:35PM EDT210.000.100.070.140.00-1023153.71%
QQQ241115P002150002024-07-08 11:21AM EDT215.000.050.020.190.00-319052.25%
QQQ241115P002200002024-07-19 3:26PM EDT220.000.130.090.15+0.02+18.18%151151.51%
QQQ241115P002250002024-07-08 11:06AM EDT225.000.080.100.180.00-176850.98%
QQQ241115P002300002024-07-11 12:47PM EDT230.000.110.100.180.00-188650.93%
QQQ241115P002350002024-07-18 12:04PM EDT235.000.180.120.200.00-646250.15%
QQQ241115P002400002024-07-11 12:47PM EDT240.000.140.100.270.00-17950.54%
QQQ241115P002450002024-07-01 12:36PM EDT245.000.160.120.270.00-3018249.12%
QQQ241115P002500002024-07-19 3:46PM EDT250.000.210.140.29+0.05+31.25%4884548.17%
QQQ241115P002550002024-07-19 10:30AM EDT255.000.250.180.27+0.04+19.05%120046.39%
QQQ241115P002600002024-07-03 11:06AM EDT260.000.200.220.290.00-2023245.46%
QQQ241115P002650002024-06-24 12:38PM EDT265.000.280.200.350.00-310545.24%
QQQ241115P002700002024-07-18 1:30PM EDT270.000.290.260.33+0.06+26.09%124443.60%
QQQ241115P002750002024-07-15 10:42AM EDT275.000.220.290.350.00-519042.63%
QQQ241115P002800002024-07-19 9:39AM EDT280.000.370.300.38+0.12+48.00%1525541.82%
QQQ241115P002850002024-07-19 9:47AM EDT285.000.400.320.48+0.12+42.86%115741.90%
QQQ241115P002900002024-07-12 3:15PM EDT290.000.300.360.460.00-122040.36%
QQQ241115P002950002024-07-18 3:40PM EDT295.000.440.400.530.00-30049039.92%
QQQ241115P003000002024-07-18 2:44PM EDT300.000.470.440.540.00-389738.77%
QQQ241115P003050002024-07-18 11:16AM EDT305.000.490.510.570.00-213437.84%
QQQ241115P003100002024-07-11 11:22AM EDT310.000.420.540.690.00-110937.71%
QQQ241115P003150002024-07-08 3:29PM EDT315.000.420.590.690.00-211,40636.46%
QQQ241115P003200002024-07-19 1:49PM EDT320.000.710.650.75+0.16+29.09%1536035.72%
QQQ241115P003250002024-07-10 3:34PM EDT325.000.500.720.870.00-30017335.35%
QQQ241115P003300002024-07-19 1:41PM EDT330.000.890.810.89+0.07+8.54%6006,38434.27%
QQQ241115P003350002024-07-19 2:27PM EDT335.000.960.901.02+0.08+9.09%5217533.84%
QQQ241115P003400002024-07-19 3:21PM EDT340.000.991.001.06+0.06+6.45%7337832.84%
QQQ241115P003450002024-07-18 11:49AM EDT345.001.091.071.220.00-418632.46%
QQQ241115P003500002024-07-19 4:12PM EDT350.001.261.221.29+0.11+9.57%504,35231.56%
QQQ241115P003550002024-07-19 1:22PM EDT355.001.421.351.42+0.13+10.08%41,24230.91%
QQQ241115P003600002024-07-19 2:22PM EDT360.001.551.481.55+0.11+7.64%8427,39730.21%
QQQ241115P003650002024-07-19 12:14PM EDT365.001.601.661.73+0.31+24.03%222,00429.65%
QQQ241115P003700002024-07-19 3:27PM EDT370.001.791.841.92+0.11+6.55%241,59629.06%
QQQ241115P003750002024-07-19 3:35PM EDT375.002.032.052.11+0.16+8.56%10555028.41%
QQQ241115P003800002024-07-19 4:10PM EDT380.002.302.282.34+0.12+5.50%844,46727.81%
QQQ241115P003850002024-07-19 3:32PM EDT385.002.502.532.64-0.01-0.40%586127.34%
QQQ241115P003900002024-07-19 2:51PM EDT390.002.902.802.90+0.35+13.73%63,31226.68%
QQQ241115P003950002024-07-19 12:53PM EDT395.003.193.163.23+0.14+4.59%31,21126.12%
QQQ241115P004000002024-07-19 3:54PM EDT400.003.593.543.62+0.38+11.84%1003,34525.60%
QQQ241115P004050002024-07-19 3:45PM EDT405.003.983.974.03+0.48+13.71%114,43325.04%
QQQ241115P004100002024-07-19 4:01PM EDT410.004.404.434.51+0.30+7.32%1,3155,99124.52%
QQQ241115P004150002024-07-19 3:01PM EDT415.004.904.965.09+0.18+3.81%42,39324.08%
QQQ241115P004200002024-07-19 3:59PM EDT420.005.625.555.68+0.85+17.82%432,99423.54%
QQQ241115P004250002024-07-19 3:18PM EDT425.005.976.226.30+0.21+3.65%402,55822.95%
QQQ241115P004300002024-07-19 4:00PM EDT430.006.906.967.05+0.56+8.83%482,35022.44%
QQQ241115P004350002024-07-19 3:57PM EDT435.007.867.797.88+0.84+11.97%736,21921.92%
QQQ241115P004400002024-07-19 3:59PM EDT440.008.668.618.81+1.02+13.35%1305,45121.41%
QQQ241115P004450002024-07-19 3:57PM EDT445.009.769.639.85+1.12+12.96%1131,36120.91%
QQQ241115P004500002024-07-19 3:54PM EDT450.0010.9110.7610.99+0.64+6.23%965,24120.38%
QQQ241115P004550002024-07-19 12:08PM EDT455.0011.4512.0212.26+0.21+1.87%141,58019.85%
QQQ241115P004600002024-07-19 3:59PM EDT460.0013.5313.4413.66+1.42+11.73%1566,45219.31%
QQQ241115P004650002024-07-19 3:49PM EDT465.0015.1514.9715.21+1.84+13.82%1171,46418.77%
QQQ241115P004700002024-07-19 3:55PM EDT470.0016.9016.6916.93+1.94+12.97%1199,02518.22%
QQQ241115P004750002024-07-19 3:59PM EDT475.0018.6918.5918.83+2.53+15.66%5351,29017.67%
QQQ241115P004800002024-07-19 3:45PM EDT480.0020.7420.6920.93+1.94+10.32%1142,19617.12%
QQQ241115P004850002024-07-19 4:01PM EDT485.0023.0123.0323.23+2.99+14.94%531,79716.55%
QQQ241115P004900002024-07-19 3:50PM EDT490.0025.7725.4525.77+3.42+15.30%1241,46715.98%
QQQ241115P004950002024-07-19 3:57PM EDT495.0028.6528.2028.53+3.00+11.70%1157815.38%
QQQ241115P005000002024-07-19 2:11PM EDT500.0031.1831.1831.56+2.60+9.10%1584914.79%
QQQ241115P005050002024-07-19 12:06PM EDT505.0032.9134.4534.84+0.93+2.91%441114.17%
QQQ241115P005100002024-07-19 3:31PM EDT510.0037.1037.9938.40+2.10+6.00%227013.55%
QQQ241115P005150002024-07-19 3:31PM EDT515.0040.9141.8142.24+2.84+7.46%111412.93%
QQQ241115P005200002024-07-18 2:53PM EDT520.0043.8845.9146.340.00-319112.29%
QQQ241115P005250002024-07-19 11:38AM EDT525.0049.9550.2850.71+1.82+3.78%31311.71%
QQQ241115P005300002024-07-19 2:55PM EDT530.0054.9054.9055.35+7.12+14.90%105411.40%
QQQ241115P005350002024-07-17 9:44AM EDT535.0048.1559.8160.260.00-22511.81%
QQQ241115P005400002024-07-18 10:44AM EDT540.0059.8364.8165.260.00-1612.55%
QQQ241115P005450002024-06-20 3:23PM EDT545.0065.4569.8170.260.00--013.28%
QQQ241115P005500002024-07-19 3:10PM EDT550.0073.3774.8175.26+0.19+0.26%321213.99%
QQQ241115P005550002024-07-19 4:14PM EDT555.0080.2079.8180.26+1.54+1.96%201614.70%
QQQ241115P005600002024-07-19 3:09PM EDT560.0083.6884.8185.26+18.56+28.50%4215.38%
QQQ241115P005800002024-03-22 11:07AM EDT580.00134.52165.09165.680.00-2089.16%
QQQ241115P005850002024-03-05 4:27PM EDT585.00150.94149.16149.660.00-2070.27%
QQQ241115P006000002024-07-15 9:42AM EDT600.00102.10124.81125.260.00-2020.53%
QQQ241115P006150002024-06-06 3:41PM EDT615.00152.03118.85119.230.00--00.00%
QQQ241115P006300002024-06-13 10:59AM EDT630.00154.25134.99135.380.00-200.00%
QQQ241115P006400002024-06-17 2:31PM EDT640.00154.21157.69158.050.00--00.00%
QQQ241115P006500002024-07-16 2:50PM EDT650.00154.40174.80175.250.00-2026.16%
QQQ241115P006600002024-06-14 9:58AM EDT660.00182.31164.99165.380.00-200.00%