Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
282,88+0,75 (+0,27%)
Al 03:29PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230120C001400002022-10-04 3:56PM EDT140.00143.18143.64144.030.00-215369.95%
QQQ230120C001450002022-09-28 10:09AM EDT145.00129.87138.70139.070.00-11167.43%
QQQ230120C001500002022-10-05 10:03AM EDT150.00128.78133.89134.28-2.74-2.08%244366.63%
QQQ230120C001550002022-09-28 10:40AM EDT155.00122.88128.91129.290.00-1663.76%
QQQ230120C001600002022-09-30 4:01PM EDT160.00110.00124.00124.570.00-111062.55%
QQQ230120C001650002022-09-29 11:54AM EDT165.00110.24119.63120.030.00-11663.90%
QQQ230120C001700002022-10-05 2:01PM EDT170.00112.43114.71114.97+5.69+5.33%13660.97%
QQQ230120C001750002022-10-04 3:47PM EDT175.00108.50109.68109.790.00-61457.35%
QQQ230120C001800002022-09-29 2:18PM EDT180.0092.24105.16105.560.00-11258.35%
QQQ230120C001850002022-10-05 1:06PM EDT185.0098.03100.01100.39+7.99+8.87%126954.55%
QQQ230120C001900002022-09-29 1:45PM EDT190.0084.3395.2595.450.00-448552.56%
QQQ230120C001950002022-09-29 12:05PM EDT195.0081.9790.5590.920.00-121851.69%
QQQ230120C002000002022-10-05 2:34PM EDT200.0084.4285.7886.15+0.05+0.06%31,10550.73%
QQQ230120C002050002022-09-29 12:05PM EDT205.0072.8581.5381.890.00-13350.17%
QQQ230120C002100002022-10-05 9:47AM EDT210.0073.0076.6276.96+5.68+8.44%227648.24%
QQQ230120C002150002022-09-26 4:09PM EDT215.0064.3972.1972.560.00-203947.43%
QQQ230120C002200002022-10-05 9:58AM EDT220.0063.9667.5167.84-2.92-4.37%2015545.44%
QQQ230120C002250002022-10-03 3:58PM EDT225.0055.0763.0063.330.00-216743.99%
QQQ230120C002300002022-10-05 1:10PM EDT230.0056.7559.0259.32-0.85-1.48%10851543.77%
QQQ230120C002350002022-10-05 3:00PM EDT235.0054.4054.3254.64+6.20+12.86%125541.59%
QQQ230120C002400002022-10-05 3:00PM EDT240.0050.2150.1950.48+0.61+1.23%281940.58%
QQQ230120C002450002022-10-04 3:42PM EDT245.0043.4346.2046.49-1.77-3.92%1091439.74%
QQQ230120C002500002022-10-05 2:11PM EDT250.0040.9442.0842.36-0.06-0.15%2821,72338.39%
QQQ230120C002550002022-10-05 3:06PM EDT255.0038.4538.5438.83+0.95+2.53%161,03338.04%
QQQ230120C002600002022-10-05 3:07PM EDT260.0034.7034.5834.81+0.60+1.76%192,39036.49%
QQQ230120C002650002022-10-05 2:51PM EDT265.0030.2331.2831.53+0.05+0.17%2051,37536.07%
QQQ230120C002700002022-10-05 3:09PM EDT270.0027.7927.8728.08+0.13+0.47%633,29235.07%
QQQ230120C002750002022-10-05 3:02PM EDT275.0024.5024.4624.61+0.88+3.73%9865,75833.78%
QQQ230120C002800002022-10-05 3:07PM EDT280.0021.5121.3921.54+0.67+3.21%24019,08232.89%
QQQ230120C002850002022-10-05 3:10PM EDT285.0018.6218.6218.68+0.17+0.92%15315,37632.03%
QQQ230120C002900002022-10-05 2:39PM EDT290.0015.5016.1616.22-0.03-0.19%12421,97031.52%
QQQ230120C002950002022-10-05 3:08PM EDT295.0013.6713.7313.78+0.40+3.01%12415,19730.70%
QQQ230120C003000002022-10-05 3:14PM EDT300.0011.5411.5411.57+0.24+2.12%93135,84129.93%
QQQ230120C003050002022-10-05 2:32PM EDT305.009.039.469.51-0.12-1.31%3714,58829.04%
QQQ230120C003100002022-10-05 3:04PM EDT310.007.847.747.78+0.12+1.55%10,14514,33728.36%
QQQ230120C003150002022-10-05 3:06PM EDT315.006.316.366.40+0.04+0.64%11413,05527.95%
QQQ230120C003200002022-10-05 3:13PM EDT320.005.035.105.12+0.03+0.60%3,19921,18627.37%
QQQ230120C003250002022-10-05 3:07PM EDT325.003.983.974.00+0.02+0.51%4,4448,71726.73%
QQQ230120C003300002022-10-05 3:03PM EDT330.003.183.133.16+0.03+0.95%21217,87126.36%
QQQ230120C003350002022-10-05 3:12PM EDT335.002.452.462.49+0.01+0.41%1917,04426.09%
QQQ230120C003400002022-10-05 3:01PM EDT340.001.921.891.92+0.03+1.59%43821,73725.75%
QQQ230120C003450002022-10-05 11:08AM EDT345.001.471.461.48+0.04+2.80%810,56225.49%
QQQ230120C003500002022-10-05 2:55PM EDT350.001.131.131.160.00-6936,37325.40%
QQQ230120C003550002022-10-05 1:48PM EDT355.000.820.880.90-0.05-5.75%213,68325.31%
QQQ230120C003600002022-10-05 3:03PM EDT360.000.700.680.72+0.01+1.45%3119,11625.39%
QQQ230120C003650002022-10-05 3:11PM EDT365.000.540.530.55-0.01-1.82%332,84625.27%
QQQ230120C003700002022-10-05 2:33PM EDT370.000.410.410.43-0.02-4.65%918,15325.29%
QQQ230120C003750002022-10-05 1:32PM EDT375.000.320.330.350.00-264,62925.49%
QQQ230120C003800002022-10-05 1:55PM EDT380.000.250.260.29-0.02-7.41%178,46425.73%
QQQ230120C003850002022-10-05 2:47PM EDT385.000.210.210.23+0.01+5.00%92,68525.83%
QQQ230120C003900002022-10-05 2:29PM EDT390.000.160.160.19-0.01-5.88%35,70326.05%
QQQ230120C003950002022-10-04 2:47PM EDT395.000.160.140.160.00-202,02326.32%
QQQ230120C004000002022-10-05 10:38AM EDT400.000.120.100.14-0.02-14.29%1035,14226.71%
QQQ230120C004050002022-10-05 10:42AM EDT405.000.100.100.12-0.01-9.09%24,71127.05%
QQQ230120C004100002022-10-04 12:01PM EDT410.000.100.080.110.00-5224,49327.54%
QQQ230120C004150002022-09-30 2:39PM EDT415.000.060.070.090.00-52,86627.69%
QQQ230120C004200002022-10-03 2:35PM EDT420.000.060.060.080.00-311,31128.08%
QQQ230120C004250002022-10-05 2:30PM EDT425.000.070.050.07+0.03+75.00%78,97828.42%
QQQ230120C004300002022-10-05 10:11AM EDT430.000.050.060.07-0.02-28.57%1007,15329.10%
QQQ230120C004350002022-10-05 11:32AM EDT435.000.060.040.060.00-84,66429.30%
QQQ230120C004400002022-10-05 2:13PM EDT440.000.040.040.05+0.01+33.33%6017,75829.49%
QQQ230120C004450002022-09-30 1:48PM EDT445.000.040.040.050.00-952,80330.18%
QQQ230120C004500002022-10-05 11:53AM EDT450.000.040.030.04-0.01-20.00%86,34230.08%
QQQ230120C004550002022-10-05 2:10PM EDT455.000.030.030.05-0.01-25.00%20086231.45%
QQQ230120C004600002022-09-29 12:08PM EDT460.000.050.030.040.00-3,4045,86031.45%
QQQ230120C004650002022-09-12 2:48PM EDT465.000.040.020.040.00-62,40932.03%
QQQ230120C004700002022-09-29 12:42PM EDT470.000.030.020.030.00-2001,97631.84%
QQQ230120C004750002022-09-06 1:01PM EDT475.000.010.000.030.00-15,43132.42%
QQQ230120C004800002022-10-04 9:41AM EDT480.000.030.010.030.00-945533.01%
QQQ230120C004850002022-09-13 11:17AM EDT485.000.020.010.030.00-537,06233.59%
QQQ230120C004900002022-09-27 10:42AM EDT490.000.010.010.020.00-2536132.81%
QQQ230120C004950002022-09-29 9:33AM EDT495.000.010.010.020.00-242,26533.59%
QQQ230120C005000002022-09-23 1:55PM EDT500.000.010.010.020.00-10015,00433.99%
QQQ230120C005050002022-10-04 9:52AM EDT505.000.020.000.020.00-441,06534.57%
QQQ230120C005100002022-09-19 11:20AM EDT510.000.010.010.020.00-11,09935.16%
QQQ230120C005150002022-10-05 10:36AM EDT515.000.020.000.02+0.01+100.00%11315,10835.55%
QQQ230120C005200002022-09-19 11:21AM EDT520.000.010.000.020.00-11,29336.13%
QQQ230120C005250002022-09-16 3:36PM EDT525.000.010.000.020.00-11,28536.72%
QQQ230120C005300002022-09-02 10:30AM EDT530.000.020.000.020.00-4166437.11%
QQQ230120C005350002022-09-12 10:41AM EDT535.000.010.000.010.00-1030335.55%
QQQ230120C005400002022-09-13 10:48AM EDT540.000.010.000.020.00-263,09138.09%
QQQ230120C005450002022-08-19 2:25PM EDT545.000.020.000.020.00-123338.67%
QQQ230120C005500002022-07-28 9:50AM EDT550.000.030.000.030.00-21,00340.43%
QQQ230120C005550002022-08-17 2:48PM EDT555.000.040.000.020.00-11149439.45%
QQQ230120C005600002022-08-19 10:39AM EDT560.000.010.000.030.00-11328141.41%
QQQ230120C005650002022-07-28 11:11AM EDT565.000.020.000.030.00-1171941.80%
QQQ230120C005700002022-07-29 2:49PM EDT570.000.040.000.010.00-964,28039.06%
QQQ230120C005750002022-08-19 3:11PM EDT575.000.020.000.040.00-2045643.75%
QQQ230120C005800002022-07-21 4:13PM EDT580.000.010.000.020.00-19441.80%
QQQ230120C005850002022-06-09 9:41AM EDT585.000.030.000.080.00-1017447.75%
QQQ230120C005900002022-08-19 2:19PM EDT590.000.010.000.040.00-3017545.31%
QQQ230120C005950002022-09-19 9:47AM EDT595.000.010.000.010.00-2064441.02%
QQQ230120C006000002022-08-09 2:23PM EDT600.000.010.000.010.00-1090341.41%
QQQ230120C006050002022-07-18 9:43AM EDT605.000.040.000.000.00-698225.00%
QQQ230120C006100002022-09-22 10:35AM EDT610.000.010.000.010.00-102,78942.19%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230120P001400002022-10-05 2:38PM EDT140.000.300.290.31-0.01-3.23%546,56658.59%
QQQ230120P001450002022-10-04 3:14PM EDT145.000.350.350.370.00-5543157.37%
QQQ230120P001500002022-10-05 1:29PM EDT150.000.410.390.41+0.01+2.50%2602,44655.57%
QQQ230120P001550002022-10-05 1:19PM EDT155.000.490.470.49+0.03+6.52%631,19454.44%
QQQ230120P001600002022-10-05 1:12PM EDT160.000.580.530.57+0.01+1.75%982,07753.00%
QQQ230120P001650002022-10-05 12:13PM EDT165.000.670.610.63+0.02+3.08%1181,98051.47%
QQQ230120P001700002022-10-05 3:06PM EDT170.000.740.710.75-0.01-1.33%1891,77750.32%
QQQ230120P001750002022-10-05 1:41PM EDT175.000.890.850.88+0.02+2.30%705,02849.45%
QQQ230120P001800002022-10-05 1:38PM EDT180.001.030.960.990.00-513,90448.00%
QQQ230120P001850002022-10-05 1:33PM EDT185.001.181.121.14-0.01-0.84%745,58746.78%
QQQ230120P001900002022-10-05 9:36AM EDT190.001.461.281.31+0.11+8.15%313,35245.57%
QQQ230120P001950002022-10-05 11:30AM EDT195.001.651.491.51+0.06+3.77%384,59144.42%
QQQ230120P002000002022-10-05 3:11PM EDT200.001.761.721.75-0.07-3.83%34715,43043.36%
QQQ230120P002050002022-10-05 2:43PM EDT205.002.122.032.05+0.04+1.92%82,24942.43%
QQQ230120P002100002022-10-05 12:51PM EDT210.002.522.362.38+0.12+5.00%7111,61941.46%
QQQ230120P002150002022-10-05 1:51PM EDT215.002.822.742.77+0.07+2.55%197,46240.53%
QQQ230120P002200002022-10-05 2:53PM EDT220.003.273.143.16+0.03+0.93%51610,32039.42%
QQQ230120P002250002022-10-05 2:31PM EDT225.003.833.593.62+0.04+1.06%227,02838.37%
QQQ230120P002300002022-10-05 1:38PM EDT230.004.474.174.20+0.14+3.23%24621,31537.50%
QQQ230120P002350002022-10-05 12:49PM EDT235.005.224.854.89+0.19+3.78%1407,35136.72%
QQQ230120P002400002022-10-05 2:48PM EDT240.005.845.555.58+0.03+0.52%2,82224,21535.70%
QQQ230120P002450002022-10-05 2:55PM EDT245.006.706.506.53+0.06+0.90%77211,53835.08%
QQQ230120P002500002022-10-05 3:00PM EDT250.007.557.507.54+0.03+0.40%10,33519,88834.32%
QQQ230120P002550002022-10-05 3:05PM EDT255.008.588.548.58-0.16-1.83%17814,29633.36%
QQQ230120P002600002022-10-05 3:08PM EDT260.009.939.699.73+0.06+0.61%4,32037,58332.36%
QQQ230120P002650002022-10-05 3:12PM EDT265.0011.2011.0511.09-0.02-0.18%4,89112,69031.49%
QQQ230120P002700002022-10-05 3:13PM EDT270.0012.7512.7512.78-0.35-2.67%64242,86130.91%
QQQ230120P002750002022-10-05 3:10PM EDT275.0014.5614.3714.41-0.23-1.56%60820,24029.91%
QQQ230120P002800002022-10-05 3:14PM EDT280.0016.2416.2516.30-0.50-2.99%2,29641,28029.03%
QQQ230120P002850002022-10-05 3:13PM EDT285.0018.4618.3818.43-0.53-2.79%1,24022,64328.20%
QQQ230120P002900002022-10-05 3:05PM EDT290.0020.9820.8020.84-0.60-2.78%66122,50527.46%
QQQ230120P002950002022-10-05 2:12PM EDT295.0024.5923.3123.37+0.72+3.02%2214,73026.54%
QQQ230120P003000002022-10-05 3:01PM EDT300.0026.5826.4626.54+0.08+0.30%45746,12126.29%
QQQ230120P003050002022-10-05 2:48PM EDT305.0030.2229.2529.33-0.28-0.92%911,18724.95%
QQQ230120P003100002022-10-05 3:00PM EDT310.0033.1432.4932.56+0.06+0.18%3436,35723.90%
QQQ230120P003150002022-10-05 1:46PM EDT315.0037.7036.1336.22-1.18-3.03%2017,68223.19%
QQQ230120P003200002022-10-05 2:57PM EDT320.0040.9640.3740.47-0.29-0.70%5515,65423.36%
QQQ230120P003250002022-10-05 12:07PM EDT325.0048.1844.1444.43+2.68+5.89%84,72922.36%
QQQ230120P003300002022-10-05 11:00AM EDT330.0054.8548.1048.43+5.77+11.76%519,93420.61%
QQQ230120P003350002022-10-04 3:59PM EDT335.0053.6552.7953.140.00-1219,27920.83%
QQQ230120P003400002022-10-03 3:21PM EDT340.0065.5557.1357.450.00-1811,36117.95%
QQQ230120P003450002022-10-05 2:56PM EDT345.0063.3962.2962.66-0.56-0.88%1,0013,13120.76%
QQQ230120P003500002022-10-05 2:36PM EDT350.0068.3667.0867.41-0.23-0.34%113,38419.85%
QQQ230120P003550002022-10-04 3:27PM EDT355.0073.5572.2172.560.00-251,94922.33%
QQQ230120P003600002022-10-05 10:48AM EDT360.0083.5176.6677.09+4.92+6.26%28,4270.00%
QQQ230120P003650002022-09-30 3:24PM EDT365.0095.5881.6682.090.00-2,2501790.00%
QQQ230120P003700002022-10-04 10:15AM EDT370.0087.5286.6587.070.00-45500.00%
QQQ230120P003750002022-09-30 3:52PM EDT375.00106.8492.2292.620.00-1,2661,79727.17%
QQQ230120P003800002022-10-04 12:27PM EDT380.0098.0797.0097.400.00-31,25825.88%
QQQ230120P003850002022-09-30 3:24PM EDT385.00115.61101.66102.080.00-50620.00%
QQQ230120P003900002022-09-30 3:52PM EDT390.00121.85107.11107.500.00-24130728.98%
QQQ230120P003950002022-09-30 3:52PM EDT395.00127.05112.20112.590.00-12017830.88%
QQQ230120P004000002022-10-04 3:20PM EDT400.00118.73117.10117.500.00-35,19130.85%
QQQ230120P004050002022-10-03 9:55AM EDT405.00135.83122.09122.490.00-68231.64%
QQQ230120P004100002022-09-29 1:53PM EDT410.00140.04126.66127.080.00-1020.00%
QQQ230120P004150002022-09-28 4:02PM EDT415.00134.97132.22132.620.00-241234.89%
QQQ230120P004200002022-09-27 9:34AM EDT420.00140.80136.66137.090.00-3410.00%
QQQ230120P004250002022-09-28 3:38PM EDT425.00144.50142.02142.430.00-2834.30%
QQQ230120P004300002022-09-30 3:52PM EDT430.00162.05147.20147.590.00-204137.18%
QQQ230120P004350002022-10-03 1:17PM EDT435.00163.11151.66152.080.00-701710.00%
QQQ230120P004400002022-09-28 4:02PM EDT440.00160.32156.66157.060.00-32150.00%
QQQ230120P004450002022-10-03 10:35AM EDT445.00173.36162.15162.550.00-13639.16%
QQQ230120P004500002022-09-23 3:33PM EDT450.00175.40166.66167.090.00-210.00%
QQQ230120P004550002022-10-05 2:56PM EDT455.00173.24171.66172.08-9.74-5.32%702350.00%
QQQ230120P004600002022-10-03 1:20PM EDT460.00188.08176.66177.080.00-691360.00%
QQQ230120P004650002022-07-25 3:48PM EDT465.00165.73149.01149.870.00-1000.00%
QQQ230120P004700002022-09-27 10:56AM EDT470.00191.79187.02187.430.00-1141.26%
QQQ230120P004750002022-10-03 2:46PM EDT475.00200.40192.08192.480.00-1442.77%
QQQ230120P004800002022-07-28 3:55PM EDT480.00170.70172.38173.250.00-1000.00%
QQQ230120P004850002022-04-05 10:43AM EDT485.00122.00168.79169.830.00-200.00%
QQQ230120P004900002022-09-26 3:04PM EDT490.00213.98206.66207.060.00-200.00%
QQQ230120P004950002022-01-13 3:16PM EDT495.00116.07147.24149.810.00-3300.00%
QQQ230120P005000002022-09-21 3:31PM EDT500.00213.56216.94217.360.00-17044.12%
QQQ230120P005050002022-05-23 10:29AM EDT505.00215.82221.57222.050.00-2200.00%
QQQ230120P005100002022-05-20 12:21PM EDT510.00226.17234.51236.870.00-1185.86%
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--199.45%
QQQ230120P005500002022-07-11 9:54AM EDT550.00261.30224.02224.700.00-100.00%
QQQ230120P005550002022-09-09 9:42AM EDT555.00251.33272.02272.430.00-1052.34%
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%
QQQ230120P006100002022-08-01 12:17PM EDT610.00293.13308.05308.440.00-100.00%