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'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230120C001400002022-06-14 12:49PM EDT140.00137.49155.10157.630.00-313058.74%
QQQ230120C001450002022-05-12 10:24AM EDT145.00150.20148.10149.120.00-280.00%
QQQ230120C001500002022-06-22 10:25AM EDT150.00141.30145.87147.01+4.90+3.59%152254.39%
QQQ230120C001550002021-11-10 7:52AM EDT155.00180.93241.81244.920.00-24306.46%
QQQ230120C001600002022-06-13 11:57AM EDT160.00120.60136.29137.420.00-416252.10%
QQQ230120C001650002022-06-22 3:03PM EDT165.00121.37131.52132.700.00-21151.08%
QQQ230120C001700002022-06-17 2:09PM EDT170.00110.03126.77128.030.00-23450.13%
QQQ230120C001750002022-06-21 2:18PM EDT175.00110.57122.14123.380.00-4651.69%
QQQ230120C001800002022-05-20 1:36PM EDT180.00106.5699.27101.090.00-440.00%
QQQ230120C001850002022-05-10 3:46PM EDT185.00120.03117.56118.470.00-21860.13%
QQQ230120C001900002022-06-15 2:05PM EDT190.0094.93108.33110.050.00-2011149.99%
QQQ230120C001950002022-05-12 12:51PM EDT195.00101.8398.9499.960.00-15016526.34%
QQQ230120C002000002022-06-24 3:28PM EDT200.0098.2299.33100.40+7.99+8.86%2797846.36%
QQQ230120C002050002022-06-24 1:56PM EDT205.0092.8194.7696.06+7.21+8.42%103245.72%
QQQ230120C002100002022-06-23 3:54PM EDT210.0082.6090.3991.460.00-1015544.39%
QQQ230120C002150002022-06-16 2:41PM EDT215.0066.6386.0286.920.00-12143.14%
QQQ230120C002200002022-06-22 12:36PM EDT220.0072.1981.6882.600.00-322042.28%
QQQ230120C002250002022-06-22 12:24PM EDT225.0076.3377.4478.25+8.83+13.08%514941.28%
QQQ230120C002300002022-06-21 2:46PM EDT230.0072.1873.2674.12+9.09+14.41%511340.60%
QQQ230120C002350002022-06-13 11:07AM EDT235.0056.0269.1269.840.00-224139.55%
QQQ230120C002400002022-06-24 11:55AM EDT240.0063.1165.0466.28+7.29+13.06%141339.57%
QQQ230120C002450002022-06-16 10:21AM EDT245.0060.1760.2663.10+14.62+32.10%536639.98%
QQQ230120C002500002022-06-24 12:44PM EDT250.0055.8557.1858.33+6.21+12.51%71,28137.90%
QQQ230120C002550002022-06-22 11:09AM EDT255.0045.7852.8455.660.00-186838.72%
QQQ230120C002600002022-06-23 1:46PM EDT260.0040.7849.0451.650.00-1083137.53%
QQQ230120C002650002022-06-24 9:51AM EDT265.0044.1744.9648.34+5.96+15.60%133637.15%
QQQ230120C002700002022-06-24 11:53AM EDT270.0041.0742.6743.36+6.12+17.51%394534.56%
QQQ230120C002750002022-06-24 3:36PM EDT275.0038.2939.3040.04+6.43+20.18%2178733.97%
QQQ230120C002800002022-06-24 3:51PM EDT280.0035.8836.0336.78+5.98+20.00%353,25033.31%
QQQ230120C002850002022-06-24 3:08PM EDT285.0032.2233.0333.45+4.21+15.03%5115,39232.44%
QQQ230120C002900002022-06-24 4:02PM EDT290.0030.5230.0230.44+5.58+22.37%1,84610,49931.81%
QQQ230120C002950002022-06-24 3:53PM EDT295.0027.1727.1627.57+4.91+22.06%331,84831.19%
QQQ230120C003000002022-06-24 3:57PM EDT300.0024.7524.4624.82+4.75+23.75%10018,47130.55%
QQQ230120C003050002022-06-24 3:48PM EDT305.0021.4021.8822.24+3.89+22.22%1522,47229.95%
QQQ230120C003100002022-06-24 4:02PM EDT310.0019.9319.4319.82+4.45+28.75%175,33229.37%
QQQ230120C003150002022-06-24 3:48PM EDT315.0016.8317.1317.56+3.13+22.85%879,99228.81%
QQQ230120C003200002022-06-24 3:53PM EDT320.0015.1615.0715.46+3.16+26.33%68312,47428.26%
QQQ230120C003250002022-06-24 3:49PM EDT325.0012.9013.1813.54+2.70+26.47%5175,19727.75%
QQQ230120C003300002022-06-24 3:59PM EDT330.0011.9011.4411.78+3.31+38.53%41314,33427.26%
QQQ230120C003350002022-06-24 3:49PM EDT335.009.699.8610.22+2.29+30.95%2713,92626.83%
QQQ230120C003400002022-06-24 3:52PM EDT340.008.718.458.79+2.36+37.17%8414,90826.39%
QQQ230120C003450002022-06-24 3:59PM EDT345.007.477.167.52+2.62+54.02%44,31625.98%
QQQ230120C003500002022-06-24 4:12PM EDT350.006.306.136.42+1.75+38.46%16117,61825.64%
QQQ230120C003550002022-06-24 11:39AM EDT355.004.745.185.45+0.88+22.80%123,51025.31%
QQQ230120C003600002022-06-24 4:01PM EDT360.004.574.364.62+1.43+45.54%4918,37525.04%
QQQ230120C003650002022-06-24 3:53PM EDT365.003.753.673.92+1.09+40.98%132,04524.82%
QQQ230120C003700002022-06-24 3:59PM EDT370.003.263.063.33+1.16+55.24%30012,47724.66%
QQQ230120C003750002022-06-24 3:59PM EDT375.002.752.582.78+0.89+47.85%873,60624.41%
QQQ230120C003800002022-06-24 3:24PM EDT380.002.252.152.38+0.74+49.01%759,22524.37%
QQQ230120C003850002022-06-24 2:08PM EDT385.001.701.802.05+0.45+36.00%372,12324.37%
QQQ230120C003900002022-06-24 2:59PM EDT390.001.451.531.70+0.36+33.03%129,40224.18%
QQQ230120C003950002022-06-24 2:41PM EDT395.001.241.281.50+0.29+30.53%71,42824.34%
QQQ230120C004000002022-06-24 4:14PM EDT400.001.151.081.19+0.35+43.75%50831,67223.97%
QQQ230120C004050002022-06-24 3:59PM EDT405.001.000.891.04+0.32+47.06%434,09624.09%
QQQ230120C004100002022-06-23 11:02AM EDT410.000.610.740.900.00-24,66824.16%
QQQ230120C004150002022-06-21 3:31PM EDT415.000.480.610.780.00-192,94724.24%
QQQ230120C004200002022-06-24 3:51PM EDT420.000.570.530.58+0.17+42.50%10210,73023.72%
QQQ230120C004250002022-06-24 12:06PM EDT425.000.500.410.58+0.12+31.58%603,93324.37%
QQQ230120C004300002022-06-24 3:56PM EDT430.000.400.340.51+0.08+25.00%47,26724.50%
QQQ230120C004350002022-06-24 1:12PM EDT435.000.340.280.47+0.06+21.43%414,82224.81%
QQQ230120C004400002022-06-24 2:34PM EDT440.000.280.230.30+0.02+7.69%28,46823.83%
QQQ230120C004450002022-06-14 12:49PM EDT445.000.180.190.370.00-12,68225.10%
QQQ230120C004500002022-06-24 10:02AM EDT450.000.230.160.24+0.03+15.00%13,05524.22%
QQQ230120C004550002022-06-24 10:24AM EDT455.000.220.140.32+0.03+15.79%552525.71%
QQQ230120C004600002022-06-21 9:30AM EDT460.000.100.110.260.00-16,19725.54%
QQQ230120C004650002022-06-24 2:56PM EDT465.000.150.090.26+0.05+50.00%102,42426.05%
QQQ230120C004700002022-06-22 1:19PM EDT470.000.150.070.240.00-241,69426.29%
QQQ230120C004750002022-06-10 10:29AM EDT475.000.150.060.22+0.01+7.14%21,55526.51%
QQQ230120C004800002022-06-21 10:34AM EDT480.000.120.050.210.00-637426.86%
QQQ230120C004850002022-06-10 2:17PM EDT485.000.100.050.170.00-66,93926.66%
QQQ230120C004900002022-06-15 11:56AM EDT490.000.060.040.180.00-125127.30%
QQQ230120C004950002022-05-18 1:13PM EDT495.000.180.030.120.00-311,02126.51%
QQQ230120C005000002022-06-24 9:34AM EDT500.000.090.040.11+0.01+12.50%17,26726.71%
QQQ230120C005050002022-06-16 11:29AM EDT505.000.030.020.150.00-296428.08%
QQQ230120C005100002022-06-21 11:05AM EDT510.000.070.010.140.00-5179728.32%
QQQ230120C005150002022-06-10 10:52AM EDT515.000.060.020.120.00-1114,70528.27%
QQQ230120C005200002022-06-22 10:05AM EDT520.000.050.010.130.00-501,23228.96%
QQQ230120C005250002022-05-27 3:29PM EDT525.000.130.010.120.00-3075729.10%
QQQ230120C005300002022-06-17 3:39PM EDT530.000.050.000.110.00-220729.25%
QQQ230120C005350002022-05-10 3:16PM EDT535.000.100.020.110.00-106229.64%
QQQ230120C005400002022-06-23 3:42PM EDT540.000.030.000.100.00-2002,32029.79%
QQQ230120C005450002022-06-15 9:32AM EDT545.000.030.000.100.00-1023230.18%
QQQ230120C005500002022-06-22 12:01PM EDT550.000.030.000.070.00-30099829.49%
QQQ230120C005550002022-06-08 10:01AM EDT555.000.070.000.090.00-138330.57%
QQQ230120C005600002022-06-23 12:56PM EDT560.000.030.020.070.00-127330.23%
QQQ230120C005650002022-06-15 10:02AM EDT565.000.030.000.090.00-9070831.35%
QQQ230120C005700002022-06-08 10:02AM EDT570.000.060.000.080.00-14,13031.35%
QQQ230120C005750002022-06-03 11:15AM EDT575.000.040.000.080.00-31043631.74%
QQQ230120C005800002022-06-09 10:25AM EDT580.000.010.000.10-0.02-66.67%108532.76%
QQQ230120C005850002022-06-09 9:41AM EDT585.000.030.000.070.00-1017432.03%
QQQ230120C005900002022-05-25 3:49PM EDT590.000.030.000.080.00-1414532.76%
QQQ230120C005950002022-06-15 10:09AM EDT595.000.020.000.060.00-442232.23%
QQQ230120C006000002022-06-03 4:07PM EDT600.000.040.000.040.00-187731.45%
QQQ230120C006050002022-06-21 10:44AM EDT605.000.060.000.030.00-1097830.96%
QQQ230120C006100002022-06-16 1:05PM EDT610.000.030.010.030.00-82,09531.25%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230120P001400002022-06-24 3:39PM EDT140.000.840.800.94-0.17-16.83%135,78451.66%
QQQ230120P001450002022-06-14 3:55PM EDT145.001.500.871.070.00-1122250.42%
QQQ230120P001500002022-06-24 2:53PM EDT150.001.101.001.20-0.29-20.86%201,68550.15%
QQQ230120P001550002022-06-21 2:03PM EDT155.001.521.151.350.00-1068449.08%
QQQ230120P001600002022-06-24 3:38PM EDT160.001.441.311.51-0.22-13.25%111,59248.00%
QQQ230120P001650002022-06-24 12:27PM EDT165.001.621.501.69-0.38-19.00%101,93146.96%
QQQ230120P001700002022-06-24 3:50PM EDT170.001.801.701.90-0.40-18.18%191,57846.01%
QQQ230120P001750002022-06-24 2:48PM EDT175.002.051.942.14-0.46-18.33%184,52845.11%
QQQ230120P001800002022-06-24 2:42PM EDT180.002.302.202.40-0.53-18.73%382,52744.20%
QQQ230120P001850002022-06-24 2:05PM EDT185.002.702.492.69-0.72-21.05%52,22643.33%
QQQ230120P001900002022-06-24 4:13PM EDT190.002.862.843.01-0.69-19.44%42,00542.47%
QQQ230120P001950002022-06-24 12:22PM EDT195.003.413.183.37-0.66-16.22%161,80641.64%
QQQ230120P002000002022-06-24 3:50PM EDT200.003.693.613.78-0.76-17.08%10612,74340.88%
QQQ230120P002050002022-06-24 3:45PM EDT205.004.184.034.26-0.95-18.52%71,66640.19%
QQQ230120P002100002022-06-24 3:35PM EDT210.004.694.524.72-1.01-17.72%264,55539.34%
QQQ230120P002150002022-06-24 3:45PM EDT215.005.225.075.32-1.17-18.31%51,94238.73%
QQQ230120P002200002022-06-24 3:50PM EDT220.005.805.675.91-1.22-17.38%1782,63237.98%
QQQ230120P002250002022-06-24 3:45PM EDT225.006.536.346.62-1.22-15.74%393,01937.36%
QQQ230120P002300002022-06-24 3:36PM EDT230.007.307.077.35-1.74-19.25%44317,42936.66%
QQQ230120P002350002022-06-24 10:50AM EDT235.008.287.878.17-1.58-16.02%23,66636.00%
QQQ230120P002400002022-06-24 4:13PM EDT240.008.848.769.06-1.85-17.31%1,17724,03035.34%
QQQ230120P002450002022-06-24 3:50PM EDT245.009.879.709.99-2.40-19.56%1103,16334.62%
QQQ230120P002500002022-06-24 3:58PM EDT250.0010.8510.7511.03-2.02-15.70%31517,70133.95%
QQQ230120P002550002022-06-24 3:58PM EDT255.0012.0011.8812.16-2.20-15.49%1,0179,34433.29%
QQQ230120P002600002022-06-24 3:58PM EDT260.0013.2213.0713.38-2.35-15.09%38713,07532.62%
QQQ230120P002650002022-06-24 3:46PM EDT265.0014.6914.4614.73-2.71-15.57%6936,74131.99%
QQQ230120P002700002022-06-24 3:46PM EDT270.0016.0015.9116.10-3.13-16.36%49115,60531.26%
QQQ230120P002750002022-06-24 3:58PM EDT275.0017.5717.3817.74-3.19-15.37%1,1766,83630.72%
QQQ230120P002800002022-06-24 3:57PM EDT280.0019.3019.0519.43-3.30-14.60%2,97618,88130.08%
QQQ230120P002850002022-06-24 3:57PM EDT285.0021.1220.8721.26-3.68-14.84%6139,77929.47%
QQQ230120P002900002022-06-24 3:58PM EDT290.0023.0522.8323.22-3.97-14.69%92413,96328.85%
QQQ230120P002950002022-06-24 3:59PM EDT295.0024.9524.9425.22-4.52-15.34%10610,26528.12%
QQQ230120P003000002022-06-24 3:57PM EDT300.0027.4027.2327.60-4.83-14.99%8620,82727.64%
QQQ230120P003050002022-06-24 1:09PM EDT305.0030.6729.6230.03-4.33-12.37%495,21627.05%
QQQ230120P003100002022-06-24 3:59PM EDT310.0032.3032.1832.54-4.90-13.17%7915,73926.37%
QQQ230120P003150002022-06-24 11:07AM EDT315.0036.0734.8835.53-4.81-11.77%46,00026.05%
QQQ230120P003200002022-06-24 2:38PM EDT320.0038.4337.7738.49-5.17-11.86%5513,01925.51%
QQQ230120P003250002022-06-24 2:58PM EDT325.0041.5840.9341.69-6.78-14.02%5054,92425.06%
QQQ230120P003300002022-06-24 2:53PM EDT330.0045.3544.0544.92-6.05-11.77%51622,09124.45%
QQQ230120P003350002022-06-24 10:41AM EDT335.0049.6647.4548.42-7.40-12.97%517,93223.96%
QQQ230120P003400002022-06-24 10:25AM EDT340.0052.6051.0852.04-7.40-12.33%411,99423.42%
QQQ230120P003450002022-06-22 2:35PM EDT345.0064.0854.8355.940.00-14,49323.07%
QQQ230120P003500002022-06-24 4:02PM EDT350.0058.9558.7859.91-8.46-12.55%5317,35522.61%
QQQ230120P003550002022-06-22 2:54PM EDT355.0063.5763.0764.03-9.84-13.40%14,41322.17%
QQQ230120P003600002022-06-24 3:54PM EDT360.0067.8767.3768.38-11.05-14.00%3510,88321.95%
QQQ230120P003650002022-06-24 10:57AM EDT365.0074.2771.8072.78-11.89-13.80%323,18421.62%
QQQ230120P003700002022-06-24 3:54PM EDT370.0077.0076.3877.41-12.16-13.64%43,19321.65%
QQQ230120P003750002022-06-24 10:57AM EDT375.0083.6081.0182.10-8.38-9.11%382,81621.70%
QQQ230120P003800002022-06-21 2:28PM EDT380.0087.7485.7786.85-10.81-10.97%12,93021.81%
QQQ230120P003850002022-06-23 1:41PM EDT385.00104.0190.5791.690.00-19,08822.10%
QQQ230120P003900002022-06-24 10:28AM EDT390.0097.6795.5196.42-7.31-6.96%144221.88%
QQQ230120P003950002022-06-22 1:14PM EDT395.00112.16100.41101.470.00-23,27622.86%
QQQ230120P004000002022-06-24 9:43AM EDT400.00106.90105.46106.41-8.70-7.53%37,08423.37%
QQQ230120P004050002022-06-14 3:28PM EDT405.00130.68109.71112.210.00-131327.06%
QQQ230120P004100002022-06-24 1:50PM EDT410.00118.47114.70117.21-6.86-5.47%97627.84%
QQQ230120P004150002022-06-23 10:25AM EDT415.00131.95120.39122.230.00-38028.67%
QQQ230120P004200002022-06-17 2:26PM EDT420.00144.15125.39127.160.00-211129.18%
QQQ230120P004250002022-06-21 1:09PM EDT425.00143.33130.39132.240.00-116630.19%
QQQ230120P004300002022-06-14 10:58AM EDT430.00154.06135.39136.800.00-710029.30%
QQQ230120P004350002022-05-31 12:56PM EDT435.00124.75140.34142.200.00-121931.49%
QQQ230120P004400002022-05-31 12:56PM EDT440.00129.44145.39146.800.00-16530.66%
QQQ230120P004450002022-06-14 12:49PM EDT445.00169.36150.14152.260.00-15233.09%
QQQ230120P004500002022-06-15 2:32PM EDT450.00172.50155.37156.630.00-42531.24%
QQQ230120P004550002022-05-02 10:01AM EDT455.00140.20148.86149.440.00-22400.00%
QQQ230120P004600002022-04-06 9:37AM EDT460.00106.16146.77151.500.00-11390.00%
QQQ230120P004650002022-04-27 9:50AM EDT465.00142.17155.10156.190.00-210.00%
QQQ230120P004700002022-04-04 4:13PM EDT470.00102.12140.34141.800.00-140.00%
QQQ230120P004750002022-05-27 10:27AM EDT475.00168.63180.07181.620.00-1534.28%
QQQ230120P004800002022-06-24 10:42AM EDT480.00188.50185.14187.31+12.98+7.40%81337.81%
QQQ230120P004850002022-04-05 10:43AM EDT485.00122.00168.79169.830.00-200.00%
QQQ230120P004900002022-01-05 4:19PM EDT490.00108.00131.37133.900.00--00.00%
QQQ230120P004950002022-01-13 3:16PM EDT495.00116.07147.24149.810.00-3300.00%
QQQ230120P005000002022-06-24 3:50PM EDT500.00206.56205.37206.47-11.62-5.33%15636.35%
QQQ230120P005050002022-05-23 10:29AM EDT505.00215.82221.57222.050.00-22062.50%
QQQ230120P005100002022-05-20 12:21PM EDT510.00226.17234.51236.870.00-1176.65%
QQQ230120P005150002022-03-03 4:04PM EDT515.00173.60153.21154.500.00-100800.00%
QQQ230120P005200002022-02-10 1:16PM EDT520.00156.51193.50198.500.00-200.00%
QQQ230120P005450002022-05-17 9:54AM EDT545.00241.55273.17273.700.00--185.48%
QQQ230120P005500002022-05-17 9:54AM EDT550.00246.55278.86279.430.00-1187.13%
QQQ230120P005650002021-11-10 7:53AM EDT565.00188.55167.39170.040.00---0.00%
QQQ230120P005700002022-01-10 4:51PM EDT570.00191.09202.92204.720.00-110.00%
QQQ230120P005900002022-04-26 10:45AM EDT590.00269.01290.75291.840.00-600.00%
QQQ230120P005950002021-11-29 10:30AM EDT595.00198.440.000.000.00-110.00%
QQQ230120P006000002022-05-06 10:56AM EDT600.00287.77293.37294.420.00-100.00%
QQQ230120P006100002022-06-24 2:40PM EDT610.00317.96315.36316.53-10.49-3.19%20047.27%