Italia Markets close in 6 hrs 3 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
480,62-1,70 (-0,35%)
Alla chiusura: 04:00PM EDT
475,46 -5,16 (-1,07%)
Preborsa: 05:27AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ261218C002047802024-07-22 3:06PM EDT204.78296.520.000.000.00-200.00%
QQQ261218C002097802024-04-26 3:37PM EDT209.78245.27267.24272.000.00-11526.77%
QQQ261218C002147802024-04-01 9:33AM EDT214.78256.00228.76233.430.00-10140.00%
QQQ261218C002197802024-06-03 11:51AM EDT219.78254.65291.37294.500.00-13960.29%
QQQ261218C002247802024-06-26 9:30AM EDT224.78276.050.000.000.00-100.00%
QQQ261218C002297802024-04-08 12:26PM EDT229.78236.30232.50237.310.00-150.00%
QQQ261218C002347802024-01-31 11:34AM EDT234.78209.760.000.000.00--50.00%
QQQ261218C002397802024-06-28 11:08AM EDT239.78268.000.000.000.00-100.00%
QQQ261218C002447802024-07-05 3:42PM EDT244.78275.300.000.000.00-2000.00%
QQQ261218C002497802024-07-22 3:25PM EDT249.78259.040.000.000.00-100.00%
QQQ261218C002547802024-07-15 11:11AM EDT254.78271.080.000.000.00-200.00%
QQQ261218C002597802024-07-22 3:49PM EDT259.78250.000.000.000.00-400.00%
QQQ261218C002647802024-07-09 9:51AM EDT264.78260.820.000.000.00-400.00%
QQQ261218C002697802024-06-11 1:09PM EDT269.78225.50248.67252.220.00-523852.63%
QQQ261218C002747802024-07-16 10:11AM EDT274.78249.660.000.000.00-100.00%
QQQ261218C002797802024-07-18 9:51AM EDT279.78233.710.000.000.00-100.00%
QQQ261218C002847802024-07-12 9:53AM EDT284.78240.090.000.000.00-100.00%
QQQ261218C002897802024-07-17 11:54AM EDT289.78224.010.000.000.00-200.00%
QQQ261218C002947802024-07-17 3:36PM EDT294.78221.090.000.000.00-1500.00%
QQQ261218C002997802024-07-23 11:27AM EDT299.78217.070.000.000.00-12000.00%
QQQ261218C003047802024-07-18 12:22PM EDT304.78208.700.000.000.00-200.00%
QQQ261218C003097802024-06-25 1:48PM EDT309.78205.090.000.000.00-2000.00%
QQQ261218C003147802024-07-11 2:36PM EDT314.78214.000.000.000.00-500.00%
QQQ261218C003197802024-07-09 9:34AM EDT319.78217.180.000.000.00-200.00%
QQQ261218C003247802024-06-26 2:23PM EDT324.78194.500.000.000.00-200.00%
QQQ261218C003297802024-07-09 10:58AM EDT329.78207.920.000.000.00-200.00%
QQQ261218C003347802024-07-11 1:17PM EDT334.78197.370.000.000.00-100.00%
QQQ261218C003397802024-07-23 10:09AM EDT339.78184.680.000.000.00-100.00%
QQQ261218C003447802024-06-17 10:25AM EDT344.78176.01180.18184.000.00-20017140.97%
QQQ261218C003497802024-07-11 12:40PM EDT349.78187.210.000.000.00-5800.00%
QQQ261218C003547802024-07-23 11:42AM EDT354.78173.280.000.000.00-100.00%
QQQ261218C003597802024-07-23 11:42AM EDT359.78168.660.000.000.00-400.00%
QQQ261218C003647802024-07-22 2:19PM EDT364.78165.340.000.000.00-500.00%
QQQ261218C003697802024-07-11 12:20PM EDT369.78170.330.000.000.00-300.00%
QQQ261218C003747802024-07-10 1:00PM EDT374.78173.790.000.000.00-1000.00%
QQQ261218C003797802024-07-17 9:33AM EDT379.78158.120.000.000.00-100.00%
QQQ261218C003847802024-07-10 1:28PM EDT384.78168.000.000.000.00-100.00%
QQQ261218C003897802024-07-05 9:52AM EDT389.78155.860.000.000.00-2500.00%
QQQ261218C003900002024-07-15 11:59AM EDT390.00159.890.000.000.00-100.00%
QQQ261218C003947802024-07-18 10:41AM EDT394.78139.960.000.000.00-600.00%
QQQ261218C003997802024-07-22 2:19PM EDT399.78139.340.000.000.00-500.00%
QQQ261218C004000002024-07-19 3:36PM EDT400.00133.770.000.000.00-100.00%
QQQ261218C004047802024-07-02 9:30AM EDT404.78136.850.000.000.00-200.00%
QQQ261218C004097802024-07-12 3:26PM EDT409.78145.600.000.000.00-900.00%
QQQ261218C004100002024-07-23 2:54PM EDT410.00132.830.000.000.00-100.00%
QQQ261218C004147802024-07-22 2:32PM EDT414.78129.780.000.000.00-200.00%
QQQ261218C004197802024-07-17 11:53AM EDT419.78128.000.000.000.00-100.00%
QQQ261218C004200002024-07-17 11:30AM EDT420.00127.190.000.000.00-100.00%
QQQ261218C004247802024-07-22 2:08PM EDT424.78121.620.000.000.00-100.00%
QQQ261218C004297802024-07-22 9:48AM EDT429.78119.000.000.000.00-100.00%
QQQ261218C004300002024-07-22 11:52AM EDT430.00116.180.000.000.00-200.00%
QQQ261218C004347802024-07-23 11:34AM EDT434.78116.170.000.000.00-100.00%
QQQ261218C004397802024-07-11 2:58PM EDT439.78120.850.000.000.00-100.00%
QQQ261218C004400002024-07-19 3:54PM EDT440.00106.230.000.000.00-1600.00%
QQQ261218C004447802024-07-23 12:14PM EDT444.78108.840.000.000.00-100.00%
QQQ261218C004497802024-07-17 1:14PM EDT449.78105.740.000.000.00-100.00%
QQQ261218C004500002024-07-23 12:14PM EDT450.00105.440.000.000.00-600.00%
QQQ261218C004547802024-07-23 1:12PM EDT454.78100.510.000.000.00-100.00%
QQQ261218C004597802024-07-18 12:31PM EDT459.7896.250.000.000.00-500.00%
QQQ261218C004600002024-07-23 12:09PM EDT460.0099.190.000.000.00-500.00%
QQQ261218C004647802024-07-23 11:26AM EDT464.7896.960.000.000.00-400.00%
QQQ261218C004697802024-07-18 1:46PM EDT469.7891.900.000.000.00-100.00%
QQQ261218C004700002024-07-19 1:43PM EDT470.0087.600.000.000.00-200.00%
QQQ261218C004747802024-07-22 2:15PM EDT474.7890.200.000.000.00-600.00%
QQQ261218C004797802024-07-23 9:44AM EDT479.7888.470.000.000.00-100.00%
QQQ261218C004800002024-07-23 9:51AM EDT480.0087.230.000.000.00-200.00%
QQQ261218C004847802024-07-22 10:36AM EDT484.7884.320.000.000.00-600.10%
QQQ261218C004897802024-07-23 10:44AM EDT489.7881.380.000.000.00-100.39%
QQQ261218C004900002024-07-23 3:14PM EDT490.0081.000.000.000.00-100.39%
QQQ261218C004947802024-07-19 1:47PM EDT494.7874.350.000.000.00-300.39%
QQQ261218C004997802024-07-19 1:07PM EDT499.7871.850.000.000.00-100.39%
QQQ261218C005000002024-07-23 2:14PM EDT500.0075.180.000.000.00-300.78%
QQQ261218C005047802024-07-11 1:36PM EDT504.7880.630.000.000.00-13600.78%
QQQ261218C005097802024-07-17 10:12AM EDT509.7873.000.000.000.00-100.78%
QQQ261218C005100002024-07-22 3:29PM EDT510.0070.300.000.000.00-100.78%
QQQ261218C005147802024-07-17 11:37AM EDT514.7868.010.000.000.00-500.78%
QQQ261218C005197802024-06-26 11:10AM EDT519.7865.640.000.000.00-200.78%
QQQ261218C005200002024-07-22 2:22PM EDT520.0066.300.000.000.00-1300.78%
QQQ261218C005247802024-07-18 12:53PM EDT524.7861.650.000.000.00-101.56%
QQQ261218C005297802024-07-10 3:03PM EDT529.7874.740.000.000.00-301.56%
QQQ261218C005300002024-07-23 12:43PM EDT530.0060.440.000.000.00-301.56%
QQQ261218C005347802024-07-15 4:03PM EDT534.7865.520.000.000.00-1401.56%
QQQ261218C005397802024-07-17 10:06AM EDT539.7858.620.000.000.00-101.56%
QQQ261218C005400002024-07-15 11:59AM EDT540.0065.910.000.000.00-101.56%
QQQ261218C005447802024-07-16 2:41PM EDT544.7861.550.000.000.00-501.56%
QQQ261218C005497802024-07-18 3:12PM EDT549.7850.000.000.000.00-201.56%
QQQ261218C005500002024-07-22 3:29PM EDT550.0051.950.000.000.00-301.56%
QQQ261218C005547802024-07-10 9:30AM EDT554.7860.500.000.000.00-101.56%
QQQ261218C005597802024-07-23 3:57PM EDT559.7847.000.000.000.00-701.56%
QQQ261218C005600002024-07-22 9:57AM EDT560.0047.990.000.000.00-101.56%
QQQ261218C005647802024-06-28 1:16PM EDT564.7847.280.000.000.00-101.56%
QQQ261218C005697802024-07-18 4:11PM EDT569.7842.980.000.000.00-101.56%
QQQ261218C005700002024-07-19 2:43PM EDT570.0040.300.000.000.00-101.56%
QQQ261218C005747802024-07-05 11:06AM EDT574.7849.040.000.000.00-103.13%
QQQ261218C005797802024-06-25 3:53PM EDT579.7840.600.000.000.00-203.13%
QQQ261218C005847802024-07-23 3:42PM EDT584.7838.000.000.000.00-103.13%
QQQ261218C005897802024-07-22 12:29PM EDT589.7836.060.000.000.00-203.13%
QQQ261218C005947802024-07-08 11:51AM EDT594.7843.000.000.000.00-103.13%
QQQ261218C005997802024-07-23 10:16AM EDT599.7833.500.000.000.00-203.13%
QQQ261218C006047802024-07-22 9:55AM EDT604.7832.350.000.000.00-403.13%
QQQ261218C006097802024-07-17 11:55AM EDT609.7832.230.000.000.00-1303.13%
QQQ261218C006150002024-07-22 12:05PM EDT615.0028.000.000.000.00-103.13%
QQQ261218C006200002024-07-19 2:11PM EDT620.0025.800.000.000.00-203.13%
QQQ261218C006250002024-07-17 10:53AM EDT625.0028.500.000.000.00-203.13%
QQQ261218C006300002024-07-09 11:40AM EDT630.0032.000.000.000.00-103.13%
QQQ261218C006350002024-07-08 3:16PM EDT635.0029.120.000.000.00-103.13%
QQQ261218C006400002024-07-19 12:54PM EDT640.0021.500.000.000.00-103.13%
QQQ261218C006450002024-07-03 12:08PM EDT645.0025.000.000.000.00-303.13%
QQQ261218C006500002024-07-22 9:37AM EDT650.0020.500.000.000.00-103.13%
QQQ261218C006550002024-06-27 11:45AM EDT655.0020.400.000.000.00-203.13%
QQQ261218C006600002024-07-19 3:19PM EDT660.0018.170.000.000.00-1003.13%
QQQ261218C006650002024-07-12 11:03AM EDT665.0023.000.000.000.00-5003.13%
QQQ261218C006700002024-07-19 3:17PM EDT670.0015.840.000.000.00-203.13%
QQQ261218C006750002024-07-19 3:19PM EDT675.0015.130.000.000.00-403.13%
QQQ261218C006800002024-07-23 10:03AM EDT680.0015.150.000.000.00-403.13%
QQQ261218C006850002024-07-19 3:15PM EDT685.0013.690.000.000.00-603.13%
QQQ261218C006900002024-07-23 11:45AM EDT690.0013.730.000.000.00-203.13%
QQQ261218C006950002024-07-22 10:29AM EDT695.0013.500.000.000.00-406.25%
QQQ261218C007000002024-07-22 10:29AM EDT700.0012.400.000.000.00-1206.25%
QQQ261218C007050002024-07-22 11:23AM EDT705.0011.590.000.000.00-28206.25%
QQQ261218C007100002024-07-22 3:51PM EDT710.0011.530.000.000.00-7806.25%
QQQ261218C007150002024-07-22 10:33AM EDT715.0010.540.000.000.00-206.25%
QQQ261218C007200002024-07-22 10:35AM EDT720.009.930.000.000.00-206.25%
QQQ261218C007250002024-07-19 3:18PM EDT725.009.080.000.000.00-206.25%
QQQ261218C007300002024-07-22 10:52AM EDT730.008.890.000.000.00-2706.25%
QQQ261218C007400002024-07-19 2:42PM EDT740.007.530.000.000.00-806.25%
QQQ261218C007450002024-07-23 1:11PM EDT745.007.800.000.000.00-606.25%
Opzioni di venditaper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ261218P002047802024-07-23 9:53AM EDT204.782.350.000.000.00-90012.50%
QQQ261218P002097802024-07-23 10:01AM EDT209.782.500.000.000.00-1012.50%
QQQ261218P002147802024-07-11 1:27PM EDT214.782.340.000.000.00-20012.50%
QQQ261218P002197802024-07-11 12:56PM EDT219.782.510.000.000.00-18012.50%
QQQ261218P002247802024-07-17 10:26AM EDT224.782.950.000.000.00-10012.50%
QQQ261218P002297802024-07-17 2:24PM EDT229.783.150.000.000.00-6006.25%
QQQ261218P002347802024-07-23 2:57PM EDT234.783.400.000.000.00-1006.25%
QQQ261218P002397802024-07-11 12:54PM EDT239.783.310.000.000.00-1206.25%
QQQ261218P002447802024-07-11 1:25PM EDT244.783.520.000.000.00-1106.25%
QQQ261218P002497802024-07-11 1:23PM EDT249.783.740.000.000.00-1406.25%
QQQ261218P002547802024-07-17 11:33AM EDT254.784.390.000.000.00-506.25%
QQQ261218P002597802024-07-17 10:33AM EDT259.784.650.000.000.00-606.25%
QQQ261218P002647802024-06-10 3:58PM EDT264.784.902.646.280.00-8817228.42%
QQQ261218P002697802024-07-17 1:34PM EDT269.785.300.000.000.00-10206.25%
QQQ261218P002747802024-07-17 9:30AM EDT274.785.400.000.000.00-106.25%
QQQ261218P002797802024-07-19 1:07PM EDT279.786.650.000.000.00-406.25%
QQQ261218P002847802024-07-17 1:38PM EDT284.786.410.000.000.00-10006.25%
QQQ261218P002897802024-07-22 9:46AM EDT289.787.050.000.000.00-106.25%
QQQ261218P002947802024-07-23 9:36AM EDT294.787.350.000.000.00-106.25%
QQQ261218P002997802024-07-23 12:30PM EDT299.787.650.000.000.00-606.25%
QQQ261218P003047802024-07-17 12:07PM EDT304.788.500.000.000.00-2506.25%
QQQ261218P003097802024-07-23 3:05PM EDT309.788.700.000.000.00-306.25%
QQQ261218P003147802024-07-19 2:52PM EDT314.789.770.000.000.00-406.25%
QQQ261218P003197802024-07-19 12:29PM EDT319.7810.230.000.000.00-406.25%
QQQ261218P003247802024-07-10 3:53PM EDT324.788.750.000.000.00-206.25%
QQQ261218P003297802024-07-22 2:32PM EDT329.7810.680.000.000.00-2106.25%
QQQ261218P003347802024-07-23 9:50AM EDT334.7811.550.000.000.00-2706.25%
QQQ261218P003397802024-07-10 1:18PM EDT339.7810.400.000.000.00-1003.13%
QQQ261218P003447802024-07-18 10:45AM EDT344.7813.240.000.000.00-103.13%
QQQ261218P003497802024-07-23 11:16AM EDT349.7813.000.000.000.00-703.13%
QQQ261218P003547802024-07-12 2:29PM EDT354.7812.760.000.000.00-103.13%
QQQ261218P003597802024-07-23 10:26AM EDT359.7814.750.000.000.00-1003.13%
QQQ261218P003647802024-07-23 10:27AM EDT364.7815.120.000.000.00-503.13%
QQQ261218P003697802024-07-23 10:26AM EDT369.7816.590.000.000.00-503.13%
QQQ261218P003747802024-07-19 3:27PM EDT374.7818.300.000.000.00-203.13%
QQQ261218P003797802024-07-19 3:19PM EDT379.7818.800.000.000.00-203.13%
QQQ261218P003847802024-07-10 12:11PM EDT384.7816.290.000.000.00-103.13%
QQQ261218P003897802024-07-17 3:30PM EDT389.7819.000.000.000.00-403.13%
QQQ261218P003900002024-07-23 3:12PM EDT390.0019.950.000.000.00-203.13%
QQQ261218P003947802024-07-12 12:36PM EDT394.7818.970.000.000.00-103.13%
QQQ261218P003997802024-07-19 1:05PM EDT399.7823.350.000.000.00-103.13%
QQQ261218P004000002024-07-23 11:25AM EDT400.0022.840.000.000.00-1403.13%
QQQ261218P004047802024-06-28 11:08AM EDT404.7823.210.000.000.00-501.56%
QQQ261218P004097802024-07-09 1:32PM EDT409.7821.290.000.000.00-601.56%
QQQ261218P004100002024-07-12 11:32AM EDT410.0022.670.000.000.00-201.56%
QQQ261218P004147802024-07-09 10:44AM EDT414.7822.050.000.000.00-101.56%
QQQ261218P004197802024-07-03 10:15AM EDT419.7824.000.000.000.00-201.56%
QQQ261218P004200002024-07-18 12:36PM EDT420.0027.950.000.000.00-101.56%
QQQ261218P004247802024-07-19 12:09PM EDT424.7829.000.000.000.00-101.56%
QQQ261218P004297802024-07-02 1:46PM EDT429.7826.760.000.000.00-301.56%
QQQ261218P004300002024-07-19 1:12PM EDT430.0031.000.000.000.00-201.56%
QQQ261218P004347802024-06-28 11:10AM EDT434.7829.210.000.000.00-1201.56%
QQQ261218P004397802024-07-08 10:28AM EDT439.7827.480.000.000.00-301.56%
QQQ261218P004400002024-07-17 12:48PM EDT440.0032.000.000.000.00-601.56%
QQQ261218P004447802024-07-23 11:13AM EDT444.7832.520.000.000.00-200.78%
QQQ261218P004497802024-07-16 2:21PM EDT449.7832.250.000.000.00-300.78%
QQQ261218P004500002024-07-22 1:34PM EDT450.0034.550.000.000.00-900.78%
QQQ261218P004547802024-07-05 3:05PM EDT454.7831.800.000.000.00-700.78%
QQQ261218P004597802024-07-05 12:25PM EDT459.7833.360.000.000.00-1800.78%
QQQ261218P004600002024-07-22 3:28PM EDT460.0037.650.000.000.00-300.78%
QQQ261218P004647802024-07-23 3:30PM EDT464.7839.040.000.000.00-200.39%
QQQ261218P004697802024-07-08 9:53AM EDT469.7836.300.000.000.00-2000.39%
QQQ261218P004700002024-07-22 2:09PM EDT470.0040.950.000.000.00-500.39%
QQQ261218P004747802024-07-23 3:20PM EDT474.7842.300.000.000.00-100.20%
QQQ261218P004797802024-07-22 9:30AM EDT479.7845.860.000.000.00-1000.05%
QQQ261218P004800002024-07-22 4:12PM EDT480.0044.570.000.000.00-16200.03%
QQQ261218P004847802024-07-05 9:42AM EDT484.7842.000.000.000.00-300.00%
QQQ261218P004897802024-07-22 9:39AM EDT489.7848.720.000.000.00-200.00%
QQQ261218P004900002024-07-12 12:17PM EDT490.0045.000.000.000.00-100.00%
QQQ261218P004947802024-07-19 3:54PM EDT494.7853.200.000.000.00-100.00%
QQQ261218P004997802024-07-18 11:58AM EDT499.7855.640.000.000.00-800.00%
QQQ261218P005000002024-07-23 9:57AM EDT500.0053.040.000.000.00-1000.00%
QQQ261218P005047802024-07-18 11:58AM EDT504.7857.990.000.000.00-800.00%
QQQ261218P005097802024-06-27 2:11PM EDT509.7855.930.000.000.00-200.00%
QQQ261218P005100002024-07-08 2:16PM EDT510.0051.550.000.000.00-200.00%
QQQ261218P005147802024-06-27 2:11PM EDT514.7858.380.000.000.00-400.00%
QQQ261218P005197802024-03-14 3:40PM EDT519.7888.5485.5090.060.00-11122.35%
QQQ261218P005200002024-07-19 3:15PM EDT520.0065.860.000.000.00-100.00%
QQQ261218P005247802024-07-15 1:11PM EDT524.7857.810.000.000.00-1900.00%
QQQ261218P005297802024-07-15 1:11PM EDT529.7860.240.000.000.00-2500.00%
QQQ261218P005300002024-07-15 1:11PM EDT530.0060.370.000.000.00-2400.00%
QQQ261218P005347802024-07-15 1:11PM EDT534.7862.810.000.000.00-1500.00%
QQQ261218P005397802024-07-15 1:11PM EDT539.7865.460.000.000.00-600.00%
QQQ261218P005400002024-07-17 1:48PM EDT540.0072.000.000.000.00-100.00%
QQQ261218P005447802024-07-19 3:02PM EDT544.7880.210.000.000.00-300.00%
QQQ261218P005497802024-06-03 3:55PM EDT549.7899.0170.8874.760.00-108.65%
QQQ261218P005500002024-07-17 1:05PM EDT550.0077.870.000.000.00-200.00%
QQQ261218P005547802024-07-19 3:02PM EDT554.7886.770.000.000.00-300.00%
QQQ261218P005597802024-07-08 12:24PM EDT559.7875.900.000.000.00--00.00%
QQQ261218P005600002024-06-10 3:46PM EDT560.0096.9271.6575.480.00-230.00%
QQQ261218P005700002024-07-12 1:02PM EDT570.0083.580.000.000.00-100.00%
QQQ261218P005747802024-07-01 10:19AM EDT574.7899.000.000.000.00-100.00%
QQQ261218P005797802024-07-16 11:15AM EDT579.7891.910.000.000.00-100.00%
QQQ261218P005847802024-07-05 3:53PM EDT584.7892.490.000.000.00-100.00%
QQQ261218P005897802024-07-01 12:19PM EDT589.78109.690.000.000.00-200.00%
QQQ261218P005947802024-03-18 4:12PM EDT594.78157.10166.27171.000.00-2031.77%
QQQ261218P006047802024-06-25 10:30AM EDT604.78127.570.000.000.00--00.00%
QQQ261218P006097802024-07-18 3:16PM EDT609.78132.080.000.000.00-63000.00%
QQQ261218P006200002024-03-04 3:46PM EDT620.00174.00175.00179.910.00-1128.10%
QQQ261218P006400002024-02-01 1:09PM EDT640.00219.46192.42196.620.00--028.37%
QQQ261218P006500002024-03-04 3:41PM EDT650.00203.61205.00209.910.00-1030.28%
QQQ261218P006700002024-04-26 2:48PM EDT670.00238.89209.55214.500.00-1025.67%
QQQ261218P006850002024-06-11 12:49PM EDT685.00220.24190.89194.420.00--00.00%
QQQ261218P007000002024-07-03 11:45AM EDT700.00210.040.000.000.00--00.00%
QQQ261218P007150002024-07-02 12:20PM EDT715.00231.890.000.000.00--00.00%