Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
296,26+2,92 (+1,00%)
Alla chiusura: 04:00PM EST
295,99 -0,27 (-0,09%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230217C001300002023-01-27 2:51PM EST130.00167.77165.30168.62+4.39+2.69%815172.66%
QQQ230217C001350002023-01-27 3:45PM EST135.00162.72160.33163.68+33.09+25.53%611167.14%
QQQ230217C001400002023-01-27 2:45PM EST140.00157.44155.98157.06+31.29+24.80%17137.21%
QQQ230217C001450002022-10-24 8:53AM EST145.00132.760.000.000.00--20.00%
QQQ230217C001500002023-01-27 10:10AM EST150.00145.45145.76147.32+20.82+16.71%810126.86%
QQQ230217C001550002022-12-20 9:50AM EST155.00113.39121.33121.700.00-150.00%
QQQ230217C001600002022-12-22 1:18PM EST160.00104.06122.97123.250.00--760.00%
QQQ230217C001650002022-12-28 3:09PM EST165.0096.50130.80132.400.00-10113.67%
QQQ230217C001700002023-01-27 10:33AM EST170.00125.31125.81127.39+12.08+10.67%1145108.40%
QQQ230217C001750002023-01-06 12:13PM EST175.0092.61120.83122.430.00-20104.59%
QQQ230217C001800002023-01-27 2:45PM EST180.00117.55115.84117.41+8.53+7.82%17899.41%
QQQ230217C001850002023-01-11 1:45PM EST185.0092.06110.86112.470.00-2196.00%
QQQ230217C001900002023-01-20 4:05PM EST190.0093.26106.52106.790.00-1466390.82%
QQQ230217C001950002023-01-26 10:29AM EST195.0096.86101.53101.810.00-21286.67%
QQQ230217C002000002023-01-26 10:29AM EST200.0091.9696.5696.800.00-971282.37%
QQQ230217C002050002023-01-20 10:20AM EST205.0073.4991.5891.840.00-212478.71%
QQQ230217C002100002023-01-19 12:14PM EST210.0065.8886.5886.850.00-21274.37%
QQQ230217C002150002023-01-04 3:56PM EST215.0051.9581.5981.860.00-6970.22%
QQQ230217C002200002023-01-19 9:46AM EST220.0056.4876.6176.880.00-22866.36%
QQQ230217C002250002023-01-18 11:16AM EST225.0056.6371.6471.910.00-31462.70%
QQQ230217C002300002023-01-27 3:09PM EST230.0068.7066.6866.91+11.92+20.99%208158.84%
QQQ230217C002350002023-01-26 3:38PM EST235.0058.4361.7061.960.00-335155.27%
QQQ230217C002380002023-01-17 1:48PM EST238.0045.0458.7258.980.00-2253.08%
QQQ230217C002400002023-01-27 10:22AM EST240.0055.1156.7656.98+2.34+4.43%232451.73%
QQQ230217C002420002023-01-27 1:32PM EST242.0055.2554.7655.00+3.73+7.24%130350.20%
QQQ230217C002440002023-01-20 3:30PM EST244.0039.7652.8053.020.00-1510850.59%
QQQ230217C002450002023-01-27 3:08PM EST245.0053.7851.8152.04+5.03+10.32%2034050.00%
QQQ230217C002460002023-01-13 9:49AM EST246.0032.9050.8351.050.00-1219249.27%
QQQ230217C002480002023-01-09 10:30AM EST248.0028.7148.8449.080.00-55047.93%
QQQ230217C002500002023-01-27 3:58PM EST250.0047.0146.8747.11+2.88+6.53%2680646.56%
QQQ230217C002520002023-01-23 2:18PM EST252.0038.7044.9145.190.00-131245.73%
QQQ230217C002540002023-01-20 11:34AM EST254.0027.4342.9643.230.00-514744.41%
QQQ230217C002550002023-01-27 3:05PM EST255.0043.6441.9842.22+8.39+23.80%3062743.41%
QQQ230217C002560002023-01-27 3:12PM EST256.0042.9541.0041.24+10.02+30.43%52,43242.73%
QQQ230217C002580002023-01-27 9:45AM EST258.0036.6839.0539.34+9.47+34.80%250841.94%
QQQ230217C002600002023-01-27 3:42PM EST260.0038.9937.1437.36+4.51+13.08%947,58640.33%
QQQ230217C002620002023-01-27 3:55PM EST262.0035.6535.2035.47+5.52+18.32%131,76139.50%
QQQ230217C002640002023-01-27 1:02PM EST264.0033.1233.3133.52+6.25+23.26%53,62738.09%
QQQ230217C002650002023-01-27 3:22PM EST265.0033.5832.3432.57+3.81+12.80%6117,07637.55%
QQQ230217C002660002023-01-27 3:45PM EST266.0032.6431.3931.62+5.83+21.75%258,36137.01%
QQQ230217C002680002023-01-27 3:45PM EST268.0030.7929.5229.76+5.66+22.52%103,92236.16%
QQQ230217C002700002023-01-27 3:41PM EST270.0029.4427.6627.88+4.03+15.86%9829,77935.06%
QQQ230217C002720002023-01-27 3:16PM EST272.0027.1725.7726.07+4.40+19.32%462,50834.31%
QQQ230217C002740002023-01-27 3:06PM EST274.0025.5823.9824.26+3.69+16.86%82,50333.44%
QQQ230217C002750002023-01-27 3:59PM EST275.0023.3123.1523.35+2.28+10.84%16032,65632.91%
QQQ230217C002760002023-01-27 3:44PM EST276.0023.3022.2122.49+3.54+17.91%872,72132.64%
QQQ230217C002780002023-01-27 3:53PM EST278.0020.7820.5320.73+2.38+12.93%973,85631.76%
QQQ230217C002800002023-01-27 3:59PM EST280.0018.9918.8419.06+2.29+13.71%1,14452,13331.17%
QQQ230217C002820002023-01-27 4:00PM EST282.0017.4317.1917.42+2.54+17.06%3529,77230.52%
QQQ230217C002840002023-01-27 3:53PM EST284.0015.7215.6015.82+2.00+14.58%4184,86429.86%
QQQ230217C002850002023-01-27 4:03PM EST285.0014.9214.8215.04+2.44+19.55%47840,25029.53%
QQQ230217C002860002023-01-27 3:53PM EST286.0014.4514.0614.24+2.35+19.42%14310,35629.07%
QQQ230217C002880002023-01-27 4:14PM EST288.0012.7612.5912.81+1.88+17.28%2,7075,21628.66%
QQQ230217C002900002023-01-27 4:14PM EST290.0011.3311.1811.39+2.20+24.10%15,50052,44128.05%
QQQ230217C002920002023-01-27 4:05PM EST292.009.919.8610.05+1.90+23.72%2,3976,91227.48%
QQQ230217C002930002023-01-27 3:59PM EST293.009.319.249.42+1.89+25.47%1,3022,29427.24%
QQQ230217C002940002023-01-27 4:14PM EST294.008.718.618.80+1.68+23.90%11,54615,04726.97%
QQQ230217C002950002023-01-27 4:13PM EST295.008.058.038.21+1.55+23.85%17,13914,99026.73%
QQQ230217C002960002023-01-27 4:14PM EST296.007.557.527.64+1.44+23.57%4,0832,13326.50%
QQQ230217C002970002023-01-27 4:07PM EST297.007.016.987.07+1.46+26.31%2,5404,35926.19%
QQQ230217C002980002023-01-27 4:07PM EST298.006.506.466.54+1.43+28.21%2,3562,59525.95%
QQQ230217C002990002023-01-27 4:14PM EST299.005.995.976.05+1.32+28.27%1,7322,28225.77%
QQQ230217C003000002023-01-27 4:13PM EST300.005.555.505.57+1.36+32.46%11,47627,18725.55%
QQQ230217C003010002023-01-27 3:59PM EST301.005.115.055.08+0.96+23.13%1,6081,75625.21%
QQQ230217C003020002023-01-27 3:59PM EST302.004.714.594.70+1.17+33.05%2,4734,04625.19%
QQQ230217C003030002023-01-27 4:05PM EST303.004.194.204.29+0.97+30.12%2,9621,83624.98%
QQQ230217C003040002023-01-27 3:55PM EST304.003.943.823.93+1.08+37.76%4,0191,91224.87%
QQQ230217C003050002023-01-27 4:14PM EST305.003.523.503.57+0.93+35.91%3,24417,15524.68%
QQQ230217C003060002023-01-27 3:57PM EST306.003.303.183.21+1.00+43.48%1,3254,23124.41%
QQQ230217C003080002023-01-27 4:03PM EST308.002.612.592.62+0.68+35.23%1,8474,58624.12%
QQQ230217C003100002023-01-27 4:14PM EST310.002.112.102.12+0.61+40.67%10,08626,79523.89%
QQQ230217C003120002023-01-27 3:58PM EST312.001.731.671.70+0.52+42.98%5372,65623.69%
QQQ230217C003140002023-01-27 3:54PM EST314.001.361.331.35+0.39+40.21%3487,80423.51%
QQQ230217C003150002023-01-27 4:13PM EST315.001.211.181.20+0.42+53.16%13,4123,16323.44%
QQQ230217C003160002023-01-27 3:44PM EST316.001.301.041.06+0.57+78.08%2,6691,07123.34%
QQQ230217C003180002023-01-27 3:51PM EST318.000.900.810.86+0.36+66.67%1,2801,54423.47%
QQQ230217C003200002023-01-27 4:13PM EST320.000.650.620.64+0.21+47.73%12,3066,14023.12%
QQQ230217C003220002023-01-27 3:57PM EST322.000.500.470.49+0.17+51.52%1,7942,14423.02%
QQQ230217C003240002023-01-27 3:57PM EST324.000.390.360.37+0.13+50.00%11882122.93%
QQQ230217C003250002023-01-27 4:09PM EST325.000.320.310.32+0.09+39.13%5161,43622.85%
QQQ230217C003260002023-01-27 3:29PM EST326.000.360.270.28+0.17+89.47%5468622.88%
QQQ230217C003300002023-01-27 3:59PM EST330.000.170.150.16+0.04+30.77%9917,59522.90%
QQQ230217C003350002023-01-27 4:08PM EST335.000.090.070.09+0.01+12.50%3702,06923.44%
QQQ230217C003400002023-01-27 3:39PM EST340.000.060.040.06+0.03+100.00%1881,55224.51%
QQQ230217C003450002023-01-27 4:01PM EST345.000.040.030.040.00-5356,87025.49%
QQQ230217C003500002023-01-27 3:59PM EST350.000.020.020.03-0.01-33.33%1182,85526.76%
QQQ230217C003550002023-01-26 3:44PM EST355.000.010.010.020.00-3594627.54%
QQQ230217C003600002023-01-27 3:32PM EST360.000.020.010.02+0.01+100.00%492,26529.30%
QQQ230217C003650002023-01-27 2:48PM EST365.000.020.000.02+0.01+100.00%451,27531.25%
QQQ230217C003700002023-01-03 9:52AM EST370.000.010.000.010.00-4077431.25%
QQQ230217C003750002023-01-20 3:36PM EST375.000.010.000.010.00-11,12032.81%
QQQ230217C003800002023-01-04 12:33PM EST380.000.010.000.010.00-202,99634.38%
QQQ230217C003850002022-12-12 11:29AM EST385.000.030.000.010.00-306835.94%
QQQ230217C003900002023-01-06 3:39PM EST390.000.010.000.010.00-31,06137.50%
QQQ230217C003950002022-12-22 1:32PM EST395.000.010.000.010.00-124039.06%
QQQ230217C004000002022-12-07 2:46PM EST400.000.030.000.010.00-21468640.63%
QQQ230217C004050002023-01-23 3:05PM EST405.000.010.000.010.00-1010142.19%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230217P001300002023-01-11 12:50PM EST130.000.010.000.010.00-14,942103.13%
QQQ230217P001350002023-01-09 11:03AM EST135.000.010.000.010.00-28064096.88%
QQQ230217P001400002023-01-10 11:18AM EST140.000.010.000.010.00-1070493.75%
QQQ230217P001450002023-01-20 12:41PM EST145.000.010.000.010.00-3002,25190.63%
QQQ230217P001500002023-01-05 10:52AM EST150.000.010.000.010.00-1832784.38%
QQQ230217P001550002023-01-23 12:01PM EST155.000.010.000.010.00-122981.25%
QQQ230217P001600002023-01-23 3:27PM EST160.000.010.000.010.00-4331,82078.13%
QQQ230217P001650002023-01-27 3:11PM EST165.000.010.000.010.00-3,04476473.44%
QQQ230217P001700002023-01-27 10:49AM EST170.000.010.000.020.00-1001,16474.22%
QQQ230217P001750002023-01-27 3:02PM EST175.000.010.000.010.00-2,4611,53567.19%
QQQ230217P001800002023-01-27 3:10PM EST180.000.010.000.010.00-7744,85662.50%
QQQ230217P001850002023-01-23 10:42AM EST185.000.010.010.020.00-289265.63%
QQQ230217P001900002023-01-27 3:10PM EST190.000.010.000.020.00-1,1515,18260.16%
QQQ230217P001950002023-01-23 2:53PM EST195.000.020.010.020.00-783758.59%
QQQ230217P001970002023-01-20 1:29PM EST197.000.010.010.020.00-182857.81%
QQQ230217P001980002023-01-19 9:33AM EST198.000.030.010.020.00-7089157.03%
QQQ230217P001990002023-01-06 11:46AM EST199.000.150.000.020.00-75056554.69%
QQQ230217P002000002023-01-27 11:46AM EST200.000.010.010.02-0.01-50.00%18,36455.47%
QQQ230217P002050002023-01-27 3:37PM EST205.000.020.010.02-0.01-33.33%36848,37652.34%
QQQ230217P002100002023-01-27 12:20PM EST210.000.020.020.030.00-133,86451.56%
QQQ230217P002150002023-01-27 3:38PM EST215.000.020.020.03-0.01-33.33%4032,44649.22%
QQQ230217P002200002023-01-27 3:52PM EST220.000.030.030.04-0.01-25.00%2029,95147.27%
QQQ230217P002250002023-01-27 4:14PM EST225.000.040.030.04-0.01-20.00%61079,78544.14%
QQQ230217P002300002023-01-27 3:59PM EST230.000.040.040.06-0.03-42.86%29234,54142.77%
QQQ230217P002350002023-01-27 4:05PM EST235.000.060.060.07-0.04-40.00%38418,23140.23%
QQQ230217P002380002023-01-27 4:07PM EST238.000.080.080.09-0.04-33.33%1,3942,19839.55%
QQQ230217P002400002023-01-27 4:13PM EST240.000.090.090.10-0.06-40.00%1,24859,12438.77%
QQQ230217P002420002023-01-27 3:56PM EST242.000.100.100.12-0.07-41.18%824,22538.33%
QQQ230217P002440002023-01-27 3:38PM EST244.000.100.120.13-0.10-50.00%331,70337.40%
QQQ230217P002450002023-01-27 3:53PM EST245.000.130.130.14-0.08-38.10%21052,58137.11%
QQQ230217P002460002023-01-27 3:38PM EST246.000.120.140.16-0.10-45.45%3,2036,76637.11%
QQQ230217P002480002023-01-27 3:14PM EST248.000.150.160.18-0.09-37.50%1283,06936.33%
QQQ230217P002500002023-01-27 4:12PM EST250.000.200.190.20-0.07-25.93%5,67946,90235.50%
QQQ230217P002520002023-01-27 3:57PM EST252.000.220.220.24-0.12-35.29%612,09735.11%
QQQ230217P002540002023-01-27 3:20PM EST254.000.220.260.27-0.17-43.59%2315,25534.33%
QQQ230217P002550002023-01-27 4:13PM EST255.000.290.280.29-0.13-30.95%4,29115,01034.01%
QQQ230217P002560002023-01-27 3:56PM EST256.000.290.300.31-0.16-35.56%815,23033.64%
QQQ230217P002580002023-01-27 3:58PM EST258.000.350.350.36-0.16-31.37%1302,84033.06%
QQQ230217P002600002023-01-27 4:06PM EST260.000.410.400.42-0.20-32.79%9,06377,16232.50%
QQQ230217P002620002023-01-27 3:49PM EST262.000.440.470.51-0.26-37.14%43614,03932.20%
QQQ230217P002640002023-01-27 3:56PM EST264.000.550.560.59-0.28-33.73%2134,95631.58%
QQQ230217P002650002023-01-27 4:14PM EST265.000.600.600.64-0.28-31.82%4,46349,96431.32%
QQQ230217P002660002023-01-27 4:02PM EST266.000.660.660.67-0.27-29.03%81714,47530.84%
QQQ230217P002680002023-01-27 4:10PM EST268.000.790.770.79-0.33-29.46%39610,96630.35%
QQQ230217P002700002023-01-27 4:13PM EST270.000.900.910.93-0.41-31.30%8,43359,55629.86%
QQQ230217P002720002023-01-27 4:04PM EST272.001.101.071.09-0.36-24.66%8655,61629.35%
QQQ230217P002740002023-01-27 3:59PM EST274.001.271.271.28-0.53-29.44%6523,49628.87%
QQQ230217P002750002023-01-27 4:13PM EST275.001.371.361.40-0.56-29.02%10,97246,30928.72%
QQQ230217P002760002023-01-27 3:49PM EST276.001.401.491.51-0.59-29.65%2825,05928.44%
QQQ230217P002780002023-01-27 4:02PM EST278.001.761.761.78-0.56-24.14%5068,48028.04%
QQQ230217P002800002023-01-27 4:14PM EST280.002.062.062.08-0.77-27.21%17,813106,41527.57%
QQQ230217P002820002023-01-27 4:10PM EST282.002.432.412.44-0.68-21.86%11,02721,55627.17%
QQQ230217P002840002023-01-27 4:02PM EST284.002.852.822.84-0.81-22.13%7305,95226.71%
QQQ230217P002850002023-01-27 4:14PM EST285.003.053.043.07-1.03-25.25%20,89722,86426.51%
QQQ230217P002860002023-01-27 4:13PM EST286.003.273.283.32-1.02-23.78%9196,30626.34%
QQQ230217P002880002023-01-27 3:59PM EST288.003.823.793.83-1.23-24.36%3,6944,81225.84%
QQQ230217P002900002023-01-27 4:14PM EST290.004.394.394.43-1.41-24.31%20,44828,60025.42%
QQQ230217P002920002023-01-27 4:01PM EST292.005.055.055.10-1.42-21.95%1,8283,35124.96%
QQQ230217P002930002023-01-27 4:13PM EST293.005.485.425.50-1.62-22.82%1,2692,29624.87%
QQQ230217P002940002023-01-27 4:08PM EST294.005.845.815.85-1.51-20.54%3,7682,64024.51%
QQQ230217P002950002023-01-27 4:14PM EST295.006.226.196.29-1.63-20.76%7,1993,02424.40%
QQQ230217P002960002023-01-27 4:09PM EST296.006.686.656.71-1.43-17.63%2,2831,48524.14%
QQQ230217P002970002023-01-27 4:11PM EST297.007.207.097.19-1.63-18.46%1,0902,77124.01%
QQQ230217P002980002023-01-27 3:59PM EST298.007.607.577.65-1.79-19.06%99288523.73%
QQQ230217P002990002023-01-27 3:55PM EST299.008.118.088.20-1.73-17.58%63886823.68%
QQQ230217P003000002023-01-27 4:07PM EST300.008.698.608.74-1.85-17.55%1,7733,15923.51%
QQQ230217P003010002023-01-27 3:59PM EST301.009.239.189.31-2.08-18.39%68853123.37%
QQQ230217P003020002023-01-27 3:59PM EST302.009.839.699.90-2.02-17.05%46828123.20%
QQQ230217P003030002023-01-27 3:58PM EST303.0010.3510.3010.52-2.34-18.44%80112323.07%
QQQ230217P003040002023-01-27 4:01PM EST304.0010.9610.9511.16-3.18-22.49%76416222.91%
QQQ230217P003050002023-01-27 3:49PM EST305.0011.1311.5911.82-3.05-21.51%4611,98522.75%
QQQ230217P003060002023-01-27 3:47PM EST306.0011.6312.3012.51-4.79-29.17%29010522.62%
QQQ230217P003080002023-01-27 3:27PM EST308.0012.7913.7313.97-4.32-25.25%7111222.41%
QQQ230217P003100002023-01-27 3:32PM EST310.0014.0115.2415.51-3.60-20.44%11045822.21%
QQQ230217P003120002023-01-27 11:33AM EST312.0017.7016.8417.12-2.54-12.55%133921.97%
QQQ230217P003140002023-01-27 11:43AM EST314.0019.0218.5118.82-3.98-17.30%174421.89%
QQQ230217P003150002023-01-27 4:07PM EST315.0019.5719.3719.68-3.00-13.29%1301,79021.77%
QQQ230217P003160002023-01-25 1:17PM EST316.0030.3720.2720.570.00-1002221.75%
QQQ230217P003180002023-01-27 3:46PM EST318.0021.1322.0522.38-5.73-21.33%62621.73%
QQQ230217P003200002023-01-27 3:58PM EST320.0024.0023.9524.20-3.00-11.11%88611621.41%
QQQ230217P003220002023-01-27 3:40PM EST322.0024.3425.8526.10-9.98-29.08%24021.56%
QQQ230217P003240002023-01-27 3:40PM EST324.0026.2527.7828.03-13.59-34.11%34021.85%
QQQ230217P003250002023-01-27 3:44PM EST325.0027.3328.7629.00-10.01-26.81%171222.00%
QQQ230217P003260002023-01-26 9:49AM EST326.0034.6729.7429.990.00-1022.41%
QQQ230217P003300002023-01-27 10:22AM EST330.0035.6533.4034.21-2.80-7.28%2327.88%
QQQ230217P003350002023-01-05 2:14PM EST335.0072.3038.7238.960.00-1026.91%
QQQ230217P003400002023-01-27 3:25PM EST340.0042.3943.7243.95-7.50-15.03%1329.32%
QQQ230217P003450002023-01-25 4:04PM EST345.0057.1448.7248.950.00-3331.89%
QQQ230217P003500002023-01-26 1:18PM EST350.0059.4953.7253.950.00-1434.38%
QQQ230217P003550002023-01-26 3:01PM EST355.0061.8058.7058.960.00-1037.06%
QQQ230217P003600002022-12-21 9:41AM EST360.0089.5077.3277.540.00-10119.23%
QQQ230217P003650002023-01-27 9:44AM EST365.0071.8668.7068.96-26.26-26.76%4041.75%
QQQ230217P003700002023-01-25 1:02PM EST370.0084.6173.7073.970.00-1044.29%
QQQ230217P003750002022-11-22 12:57PM EST375.0091.35107.72108.030.00-50191.01%
QQQ230217P003800002022-12-22 12:45PM EST380.00116.1897.3297.540.00-10135.01%
QQQ230217P003900002022-12-27 11:59AM EST390.00125.2095.2399.070.00--089.25%
QQQ230217P004000002023-01-26 4:14PM EST400.00107.13103.69103.970.00-2450.68%
QQQ230217P004050002023-01-26 4:14PM EST405.00112.15108.69108.970.00-4052.54%