Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
294,61+9,76 (+3,43%)
Alla chiusura: 04:00PM EDT
294,70 +0,09 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221230C002100002022-06-24 1:02PM EDT210.0088.2289.7090.72+9.59+12.20%11345.13%
QQQ221230C002150002022-05-27 12:39PM EDT215.0097.3584.9886.850.00-7345.44%
QQQ221230C002200002022-06-13 10:21AM EDT220.0068.2280.8782.140.00--543.71%
QQQ221230C002300002022-06-13 11:46AM EDT230.0060.2072.3473.290.00-62541.33%
QQQ221230C002350002022-06-23 3:34PM EDT235.0060.8568.1669.590.00-2341.35%
QQQ221230C002400002022-06-01 9:53AM EDT240.0080.6964.0564.980.00-24439.62%
QQQ221230C002450002022-05-25 10:54AM EDT245.0058.0057.9258.270.00-122334.30%
QQQ221230C002500002022-06-13 10:31AM EDT250.0045.2656.0456.980.00-22637.97%
QQQ221230C002550002022-05-26 12:00PM EDT255.0056.9751.7553.750.00-11938.12%
QQQ221230C002600002022-06-16 3:49PM EDT260.0032.7347.8250.380.00-23837.87%
QQQ221230C002650002022-06-17 11:59AM EDT265.0031.2843.8247.290.00-72437.84%
QQQ221230C002700002022-06-22 2:17PM EDT270.0040.0041.4242.22+4.91+13.99%121235.02%
QQQ221230C002750002022-06-24 3:58PM EDT275.0038.5038.0238.68+8.04+26.40%25234.16%
QQQ221230C002800002022-06-24 10:14AM EDT280.0034.0034.7335.40+6.62+24.18%1111833.48%
QQQ221230C002850002022-06-23 3:38PM EDT285.0026.2031.6732.070.00-9356432.60%
QQQ221230C002900002022-06-24 3:10PM EDT290.0027.7628.6429.04+6.30+29.36%1995831.93%
QQQ221230C002950002022-06-24 10:18AM EDT295.0025.0025.8126.17+4.01+19.10%148831.29%
QQQ221230C003000002022-06-24 4:02PM EDT300.0023.5023.0623.38+5.70+32.02%7010,15630.58%
QQQ221230C003050002022-06-24 1:10PM EDT305.0019.5020.4920.82+4.32+28.46%1041429.97%
QQQ221230C003100002022-06-24 2:45PM EDT310.0017.3318.0818.41+3.68+26.96%1016029.36%
QQQ221230C003150002022-06-24 9:45AM EDT315.0014.4515.8516.17+3.28+29.36%447928.77%
QQQ221230C003200002022-06-24 2:11PM EDT320.0012.9013.8114.11+3.46+36.65%412,73228.20%
QQQ221230C003250002022-06-24 1:34PM EDT325.0011.1611.9512.23+2.40+27.40%358127.66%
QQQ221230C003300002022-06-24 3:58PM EDT330.0010.5010.2510.54+2.86+37.43%102,04427.17%
QQQ221230C003350002022-06-23 12:55PM EDT335.005.748.749.020.00-325926.70%
QQQ221230C003400002022-06-24 3:10PM EDT340.007.027.447.68+1.91+37.38%1943826.28%
QQQ221230C003450002022-06-24 10:25AM EDT345.005.956.266.51+1.59+36.47%22,66925.90%
QQQ221230C003500002022-06-24 3:04PM EDT350.004.985.255.47+1.55+45.19%293,60325.52%
QQQ221230C003550002022-06-24 2:26PM EDT355.004.664.394.60+1.64+54.30%1746,27025.23%
QQQ221230C003600002022-06-24 2:28PM EDT360.003.383.653.86+0.90+36.29%1063424.99%
QQQ221230C003610002022-06-16 10:37AM EDT361.001.803.513.740.00-54824.97%
QQQ221230C003620002022-06-21 3:13PM EDT362.002.283.393.610.00-811124.93%
QQQ221230C003630002022-06-06 12:56PM EDT363.006.103.263.490.00-12624.90%
QQQ221230C003640002022-06-22 9:35AM EDT364.002.013.123.360.00-24124.84%
QQQ221230C003650002022-06-23 3:57PM EDT365.002.933.023.25+0.78+36.28%145824.82%
QQQ221230C003660002022-05-19 2:52PM EDT366.003.601.351.650.00-1520.97%
QQQ221230C003670002022-06-16 2:38PM EDT367.001.342.803.030.00-21324.75%
QQQ221230C003680002022-04-28 10:35AM EDT368.009.975.896.170.00-11231.15%
QQQ221230C003690002022-06-13 9:39AM EDT369.001.902.602.820.00-11524.68%
QQQ221230C003700002022-06-24 12:04PM EDT370.002.302.512.73+0.63+37.72%997324.67%
QQQ221230C003710002022-06-13 11:01AM EDT371.001.512.412.630.00-29524.63%
QQQ221230C003720002022-06-22 3:24PM EDT372.001.602.322.540.00-13524.60%
QQQ221230C003730002022-06-24 12:38PM EDT373.002.032.222.45-0.66-24.54%11124.57%
QQQ221230C003740002022-06-14 2:32PM EDT374.001.142.152.370.00-211824.56%
QQQ221230C003750002022-06-22 3:12PM EDT375.001.772.062.29+0.27+18.00%127324.55%
QQQ221230C003760002022-06-24 12:15PM EDT376.001.812.012.21+0.66+57.39%23324.52%
QQQ221230C003770002022-06-14 9:30AM EDT377.001.221.942.130.00-1824.49%
QQQ221230C003780002022-06-17 9:43AM EDT378.001.051.862.060.00-21324.48%
QQQ221230C003790002022-06-24 3:40PM EDT379.001.771.791.99+0.59+50.00%1524.47%
QQQ221230C003800002022-06-24 9:38AM EDT380.001.481.731.92+0.35+30.97%1064224.45%
QQQ221230C003810002022-06-15 9:34AM EDT381.001.001.661.850.00-11824.42%
QQQ221230C003820002022-05-25 11:34AM EDT382.001.871.421.540.00-1523.60%
QQQ221230C003830002022-06-08 10:13AM EDT383.003.331.531.730.00-1524.41%
QQQ221230C003840002022-06-09 3:58PM EDT384.002.131.501.670.00-13124.40%
QQQ221230C003850002022-06-23 9:35AM EDT385.001.001.441.620.00-4090324.41%
QQQ221230C003860002022-06-08 9:58AM EDT386.003.061.391.560.00-144124.38%
QQQ221230C003870002022-05-09 11:41AM EDT387.003.102.432.570.00-1427.59%
QQQ221230C003880002022-05-10 9:30AM EDT388.003.370.000.000.00-206.25%
QQQ221230C003890002022-06-15 9:45AM EDT389.000.791.231.410.00-11024.37%
QQQ221230C003900002022-06-24 2:42PM EDT390.001.121.191.36+0.27+31.76%229324.36%
QQQ221230C003910002022-06-23 11:04AM EDT391.000.821.141.320.00-42924.38%
QQQ221230C003920002022-06-24 10:07AM EDT392.001.131.101.28+0.46+68.66%97324.39%
QQQ221230C003930002022-06-14 10:22AM EDT393.000.591.061.230.00-91224.36%
QQQ221230C003940002022-06-16 9:33AM EDT394.000.651.021.190.00-152424.37%
QQQ221230C003950002022-06-16 9:56AM EDT395.000.570.981.150.00-221824.36%
QQQ221230C003960002022-04-18 10:37AM EDT396.008.321.741.880.00-91527.19%
QQQ221230C003970002022-06-17 2:33PM EDT397.000.590.901.080.00-1224.38%
QQQ221230C003980002022-06-22 3:48PM EDT398.000.600.881.050.00-11024.41%
QQQ221230C003990002022-06-15 9:37AM EDT399.000.540.841.010.00-113524.39%
QQQ221230C004000002022-06-24 1:08PM EDT400.000.790.810.93+0.24+43.64%61,25624.17%
QQQ221230C004010002022-06-13 3:33PM EDT401.000.500.780.950.00-25324.41%
QQQ221230C004020002022-06-15 11:53AM EDT402.000.470.750.920.00-51524.43%
QQQ221230C004030002022-05-04 12:20PM EDT403.002.901.401.530.00-1827.16%
QQQ221230C004040002022-06-01 10:57AM EDT404.001.710.700.860.00-187924.43%
QQQ221230C004050002022-06-14 3:13PM EDT405.000.370.660.830.00-214724.43%
QQQ221230C004060002022-04-13 2:47PM EDT406.007.411.481.640.00-11228.05%
QQQ221230C004070002022-06-13 12:40PM EDT407.000.460.610.780.00-51624.45%
QQQ221230C004080002022-06-22 10:23AM EDT408.000.500.580.760.00-142724.49%
QQQ221230C004090002022-05-26 9:57AM EDT409.000.970.560.740.00-1524.52%
QQQ221230C004100002022-06-22 1:43PM EDT410.000.440.520.710.00-177324.50%
QQQ221230C004110002022-04-26 11:41AM EDT411.002.850.981.110.00-6114026.70%
QQQ221230C004120002022-06-22 4:14PM EDT412.000.360.490.670.00-14824.55%
QQQ221230C004140002022-05-10 10:17AM EDT414.001.400.660.800.00-16125.59%
QQQ221230C004150002022-06-24 1:55PM EDT415.000.480.430.62+0.09+23.08%16033424.65%
QQQ221230C004160002022-05-24 1:42PM EDT416.000.590.330.450.00-1223.56%
QQQ221230C004170002022-03-17 10:35AM EDT417.005.224.064.270.00-1637.31%
QQQ221230C004180002022-02-01 2:37PM EDT418.0011.235.886.270.00-1141.77%
QQQ221230C004200002022-06-23 10:06AM EDT420.000.340.370.530.00-7501,00824.72%
QQQ221230C004210002022-05-27 1:36PM EDT421.000.990.340.520.00-1524.78%
QQQ221230C004220002022-05-25 3:15PM EDT422.000.610.330.510.00-18824.83%
QQQ221230C004230002022-05-09 12:40PM EDT423.000.990.630.750.00-2326.59%
QQQ221230C004240002022-06-24 4:00PM EDT424.000.250.300.48+0.01+4.17%42324.87%
QQQ221230C004250002022-06-17 3:43PM EDT425.000.250.300.470.00-111824.93%
QQQ221230C004260002022-01-25 3:01PM EDT426.007.574.434.840.00-1140.20%
QQQ221230C004270002022-05-09 10:00AM EDT427.000.960.540.670.00-52226.64%
QQQ221230C004280002022-04-28 12:43PM EDT428.001.730.780.930.00-3028.30%
QQQ221230C004290002022-06-14 10:54AM EDT429.000.160.260.420.00-1026625.03%
QQQ221230C004300002022-06-03 3:52PM EDT430.000.600.250.410.00-127525.05%
QQQ221230C004310002022-05-03 9:34AM EDT431.001.370.580.670.00-71027.17%
QQQ221230C004350002022-06-23 9:40AM EDT435.000.210.200.360.00-32925.22%
QQQ221230C004360002022-04-22 11:50AM EDT436.001.650.280.450.00-14414526.17%
QQQ221230C004370002022-01-04 12:03PM EDT437.0019.006.396.860.00--1546.39%
QQQ221230C004380002022-06-03 10:13AM EDT438.000.510.180.340.00-4425.37%
QQQ221230C004390002022-04-27 3:47PM EDT439.001.110.540.690.00-11528.36%
QQQ221230C004400002022-06-23 11:14AM EDT440.000.240.170.320.00-75064725.42%
QQQ221230C004450002022-05-19 9:51AM EDT445.000.350.070.230.00-8017824.88%
QQQ221230C004500002022-06-23 10:06AM EDT450.000.120.120.260.00-118625.86%
QQQ221230C004550002022-06-13 10:07AM EDT455.000.130.090.160.00-1624.88%
QQQ221230C004600002022-06-02 11:26AM EDT460.000.270.080.210.00-214626.27%
QQQ221230C004650002022-06-22 2:13PM EDT465.000.090.070.240.00-74527.25%
QQQ221230C004700002022-06-15 9:54AM EDT470.000.100.060.220.00-1010827.49%
QQQ221230C004750002022-06-15 12:14PM EDT475.000.060.070.310.00-36929.27%
QQQ221230C004800002022-06-17 11:30AM EDT480.000.070.040.150.00-923727.30%
QQQ221230C004850002022-05-13 3:47PM EDT485.000.190.030.120.00-1124227.10%
QQQ221230C004900002022-06-07 3:57PM EDT490.000.090.010.250.00-112430.03%
QQQ221230C004950002022-05-27 12:12PM EDT495.000.150.000.240.00-1210430.37%
QQQ221230C005000002022-06-02 3:51PM EDT500.000.100.010.120.00-421028.52%
QQQ221230C005050002022-03-22 1:37PM EDT505.000.560.260.400.00-1133.50%
QQQ221230C005100002022-05-05 9:32AM EDT510.000.150.050.140.00-31829.93%
QQQ221230C005150002022-06-24 11:16AM EDT515.000.030.000.10-0.01-25.00%4217529.30%
Opzioni Putper30 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221230P001950002022-06-24 1:51PM EDT195.003.012.843.00-0.79-20.79%21042.70%
QQQ221230P002000002022-06-24 2:35PM EDT200.003.323.213.39-0.63-15.95%41441.93%
QQQ221230P002100002022-06-24 12:47PM EDT210.004.344.094.28-0.91-17.33%4238340.37%
QQQ221230P002150002022-06-24 4:00PM EDT215.004.644.604.79-1.25-21.22%121139.59%
QQQ221230P002200002022-06-23 2:33PM EDT220.006.575.175.370.00-6116938.86%
QQQ221230P002250002022-06-24 10:28AM EDT225.006.005.806.01-1.64-21.47%43738.15%
QQQ221230P002300002022-06-24 1:41PM EDT230.006.856.416.70-1.64-19.32%41,55037.41%
QQQ221230P002350002022-06-24 12:43PM EDT235.007.607.217.48-1.92-20.17%1193236.73%
QQQ221230P002400002022-06-24 3:36PM EDT240.008.318.048.31-1.68-16.82%1275036.00%
QQQ221230P002450002022-06-24 3:51PM EDT245.009.188.969.27-1.81-16.47%142,54335.37%
QQQ221230P002500002022-06-24 3:21PM EDT250.0010.2010.0410.25-2.00-16.39%15068834.63%
QQQ221230P002550002022-06-24 10:15AM EDT255.0011.4911.0511.34-2.11-15.51%113233.93%
QQQ221230P002600002022-06-24 12:49PM EDT260.0012.8712.2712.55-1.88-12.75%8547033.27%
QQQ221230P002650002022-06-24 1:11PM EDT265.0014.2313.5713.87-2.74-16.15%1536832.62%
QQQ221230P002700002022-06-24 3:34PM EDT270.0015.5515.0115.28-3.17-16.93%9048,02331.94%
QQQ221230P002750002022-06-24 11:47AM EDT275.0017.5216.6116.83-2.38-11.96%5256431.29%
QQQ221230P002800002022-06-24 12:35PM EDT280.0018.2918.1818.52-3.39-15.64%51,96630.65%
QQQ221230P002850002022-06-24 12:06PM EDT285.0020.8619.9320.34-4.04-16.22%71,57130.02%
QQQ221230P002900002022-06-24 3:55PM EDT290.0022.2522.0622.28-4.52-16.88%671,04429.36%
QQQ221230P002950002022-06-24 12:10PM EDT295.0025.0524.0424.40-4.77-16.00%81,01328.74%
QQQ221230P003000002022-06-24 3:43PM EDT300.0026.9926.2826.67-4.01-12.94%1242,55028.11%
QQQ221230P003050002022-06-22 1:42PM EDT305.0035.0028.7529.090.00-11,48327.47%
QQQ221230P003100002022-06-24 2:55PM EDT310.0032.0131.3131.69-6.95-17.84%81,53726.85%
QQQ221230P003150002022-06-24 11:37AM EDT315.0035.8233.9534.59-6.04-14.43%1650026.38%
QQQ221230P003200002022-06-24 12:22PM EDT320.0038.5637.0737.58-4.74-10.95%41,44225.82%
QQQ221230P003250002022-06-24 3:32PM EDT325.0041.3040.0140.87-6.75-14.05%11,34725.42%
QQQ221230P003300002022-06-24 12:28PM EDT330.0045.1943.1744.74-5.12-10.18%391025.59%
QQQ221230P003350002022-06-24 11:40AM EDT335.0048.9846.4948.42-5.52-10.13%121225.32%
QQQ221230P003400002022-06-23 11:12AM EDT340.0058.5750.4451.490.00-117523.90%
QQQ221230P003450002022-06-24 1:46PM EDT345.0056.8454.2955.46-9.43-14.23%217023.58%
QQQ221230P003500002022-06-24 1:46PM EDT350.0061.0058.3559.34-7.62-11.10%349522.84%
QQQ221230P003550002022-06-24 3:01PM EDT355.0064.3662.6963.64-12.51-16.27%2018822.63%
QQQ221230P003600002022-06-23 12:02PM EDT360.0078.5067.0368.040.00-429522.42%
QQQ221230P003610002022-06-24 3:01PM EDT361.0069.6967.6869.06-10.62-13.22%203322.68%
QQQ221230P003620002022-06-13 11:15AM EDT362.0085.8968.8070.060.00-41922.90%
QQQ221230P003630002022-05-20 12:42PM EDT363.0082.5588.1289.340.00-11350.18%
QQQ221230P003640002022-05-06 1:03PM EDT364.0057.9961.3262.070.00-50510.00%
QQQ221230P003650002022-06-17 10:05AM EDT365.0091.0771.2672.760.00-58522.79%
QQQ221230P003660002022-06-14 12:19PM EDT366.0090.4272.1973.650.00-1522.72%
QQQ221230P003670002022-05-02 9:34AM EDT367.0060.9760.4561.190.00-170.00%
QQQ221230P003680002022-06-23 11:17AM EDT368.0083.4674.0475.430.00-113822.54%
QQQ221230P003690002022-04-12 3:13PM EDT369.0046.1180.1881.120.00-42932.39%
QQQ221230P003700002022-06-24 10:25AM EDT370.0078.0776.1777.30-7.38-8.64%29322.57%
QQQ221230P003710002022-04-01 1:48PM EDT371.0035.8062.1863.400.00-4280.00%
QQQ221230P003720002022-06-17 10:31AM EDT372.00100.0777.8679.060.00-10622.24%
QQQ221230P003730002022-06-14 11:04AM EDT373.0097.6078.8280.250.00-607223.00%
QQQ221230P003740002022-06-23 2:51PM EDT374.0083.1079.7880.92-7.81-8.59%236222.18%
QQQ221230P003750002022-06-21 10:56AM EDT375.0091.7980.7582.080.00-27022.87%
QQQ221230P003760002022-04-22 3:03PM EDT376.0057.8588.3389.410.00-52836.19%
QQQ221230P003770002022-01-27 2:30PM EDT377.0053.8147.4048.640.00-120.00%
QQQ221230P003780002022-06-23 1:57PM EDT378.0096.0083.6884.800.00-8922.51%
QQQ221230P003790002022-06-13 1:12PM EDT379.00101.4984.6585.730.00-61122.44%
QQQ221230P003800002022-06-24 11:47AM EDT380.0089.0185.6286.67-7.37-7.65%54922.40%
QQQ221230P003810002022-06-23 9:30AM EDT381.0097.9486.6687.780.00-1122.97%
QQQ221230P003820002022-06-14 9:54AM EDT382.00106.1087.6388.670.00-1922.75%
QQQ221230P003830002022-04-21 10:57AM EDT383.0050.1495.0096.100.00-42437.29%
QQQ221230P003840002022-04-21 11:11AM EDT384.0050.6295.9797.070.00-12037.46%
QQQ221230P003850002022-06-24 12:14PM EDT385.0093.1090.3391.67-7.20-7.18%71223.28%
QQQ221230P003860002022-06-16 9:31AM EDT386.00110.8591.5392.650.00-1023.38%
QQQ221230P003870002022-06-23 9:36AM EDT387.00105.3592.5193.630.00-4523.47%
QQQ221230P003880002022-05-19 9:53AM EDT388.00100.73112.20114.680.00-5756.51%
QQQ221230P003890002022-03-18 12:38PM EDT389.0052.7558.0758.890.00-1320.00%
QQQ221230P003900002022-06-10 2:41PM EDT390.00100.8095.4597.090.00-11125.62%
QQQ221230P003910002022-06-10 9:33AM EDT391.0098.3196.4697.570.00-1123.91%
QQQ221230P003930002022-04-22 3:54PM EDT393.0071.20104.71105.820.00-6238.99%
QQQ221230P003950002022-06-23 9:34AM EDT395.00112.59100.44101.550.00-13424.49%
QQQ221230P003980002022-01-03 11:12AM EDT398.0036.5052.2053.690.00--10.00%
QQQ221230P003990002022-05-09 11:20AM EDT399.0099.9592.0092.570.00-50510.00%
QQQ221230P004000002022-06-24 3:01PM EDT400.00107.37105.45106.37-10.37-8.81%249124.50%
QQQ221230P004010002022-06-23 9:35AM EDT401.00119.45106.33107.390.00-14024.75%
QQQ221230P004020002022-05-10 9:49AM EDT402.00101.98102.59103.440.00-310.00%
QQQ221230P004040002022-05-24 10:16AM EDT404.00121.80119.60120.050.00-11346.74%
QQQ221230P004050002022-06-24 10:54AM EDT405.00113.58110.16112.08+13.07+13.00%88428.14%
QQQ221230P004060002022-03-16 12:23PM EDT406.0074.7571.3872.150.00--20.00%
QQQ221230P004070002022-06-24 9:30AM EDT407.00119.27112.43114.15-5.88-4.70%3628.71%
QQQ221230P004080002022-03-11 1:07PM EDT408.0084.6164.5765.330.00-220.00%
QQQ221230P004100002022-05-18 12:58PM EDT410.00114.49133.73134.240.00-125259.76%
QQQ221230P004150002022-03-10 3:11PM EDT415.0088.2070.1170.880.00-110.00%
QQQ221230P004160002022-03-28 3:54PM EDT416.0059.8096.9798.060.00--10.00%
QQQ221230P004200002022-03-10 5:00PM EDT420.0092.6174.2575.040.00-10140.00%
QQQ221230P004210002022-02-22 1:46PM EDT421.0087.8466.9568.320.00-300.00%
QQQ221230P004220002022-02-18 12:50PM EDT422.0086.0874.3575.960.00-330.00%
QQQ221230P004250002022-04-29 2:53PM EDT425.00109.49115.30116.290.00-500.00%
QQQ221230P004350002022-01-04 12:00PM EDT435.0058.0081.1882.820.00--90.00%
QQQ221230P004360002022-02-14 1:01AM EDT436.0084.000.000.000.00---0.00%
QQQ221230P004370002022-05-12 9:55AM EDT437.00150.13144.56145.520.00-2337.81%
QQQ221230P004380002022-02-03 12:29PM EDT438.0084.66102.74104.390.00-220.00%
QQQ221230P004390002022-02-01 12:51PM EDT439.0082.3998.4499.580.00-220.00%
QQQ221230P004400002022-06-16 11:37AM EDT440.00168.41144.68147.120.00-13133.70%
QQQ221230P004550002022-01-18 10:32AM EDT455.0087.810.000.000.00-110.00%
QQQ221230P004600002022-05-20 1:31PM EDT460.00178.44184.72186.740.00-1272.44%
QQQ221230P004700002022-04-27 9:42AM EDT470.00149.40160.12161.190.00-5560.00%
QQQ221230P004800002022-05-19 9:54AM EDT480.00190.75204.71206.760.00--176.06%