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'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230317C001800002022-06-13 3:51PM EDT180.00102.00118.78120.600.00-212450.05%
QQQ230317C001900002022-06-16 1:50PM EDT190.0089.97109.53111.630.00-8748.12%
QQQ230317C001950002022-06-24 3:55PM EDT195.00106.76105.22107.50+6.31+6.28%1147.82%
QQQ230317C002000002022-06-14 2:32PM EDT200.0085.78101.31102.660.00-243345.97%
QQQ230317C002100002022-05-18 10:53AM EDT210.0098.6772.5474.410.00--00.00%
QQQ230317C002150002022-04-18 12:04AM EDT215.00136.6599.46100.960.00--1559.63%
QQQ230317C002200002022-06-14 1:43PM EDT220.0069.9084.0485.370.00-4711142.25%
QQQ230317C002300002022-06-17 1:40PM EDT230.0061.5575.7677.150.00-44240.68%
QQQ230317C002350002022-06-21 2:47PM EDT235.0062.1571.7772.930.00-27739.62%
QQQ230317C002400002022-06-22 10:59AM EDT240.0060.5166.6470.150.00-505740.46%
QQQ230317C002450002022-05-31 10:55AM EDT245.0076.6862.7566.380.00-2339.80%
QQQ230317C002500002022-06-23 12:02PM EDT250.0051.3260.1061.500.00-2711437.68%
QQQ230317C002550002022-06-23 3:44PM EDT255.0050.1755.2159.140.00-1938.60%
QQQ230317C002600002022-06-13 2:29PM EDT260.0052.7851.6455.55+8.98+20.50%15037.90%
QQQ230317C002650002022-05-31 12:00PM EDT265.0062.8948.1151.610.00-21136.71%
QQQ230317C002700002022-06-23 3:49PM EDT270.0040.4345.9547.050.00-2334.78%
QQQ230317C002750002022-06-17 1:40PM EDT275.0031.7142.7443.760.00-4923434.18%
QQQ230317C002800002022-06-24 3:45PM EDT280.0040.0239.3740.55+7.87+24.48%41,63233.56%
QQQ230317C002850002022-06-23 2:25PM EDT285.0029.8536.4537.470.00-662432.97%
QQQ230317C002900002022-06-24 2:57PM EDT290.0032.9033.6134.26+5.06+18.18%731,66932.14%
QQQ230317C002950002022-06-22 3:15PM EDT295.0025.0130.7631.410.00-17557031.56%
QQQ230317C003000002022-06-24 10:05AM EDT300.0027.5628.0128.62+4.96+21.95%29,92630.94%
QQQ230317C003050002022-06-23 11:51AM EDT305.0024.3525.4226.07+3.75+18.20%8115,17630.43%
QQQ230317C003100002022-06-22 3:51PM EDT310.0017.2522.9723.610.00-4217929.89%
QQQ230317C003150002022-06-24 3:57PM EDT315.0020.9520.6521.27+5.10+32.18%123,84729.35%
QQQ230317C003200002022-06-24 3:17PM EDT320.0018.1018.6419.13+4.05+28.83%643,23428.88%
QQQ230317C003250002022-06-24 3:43PM EDT325.0016.2816.4117.08+3.68+29.21%647128.37%
QQQ230317C003300002022-06-24 3:54PM EDT330.0014.9714.5715.19+2.97+24.75%332,07627.90%
QQQ230317C003350002022-06-22 2:07PM EDT335.0010.0212.8513.440.00-1016927.44%
QQQ230317C003400002022-06-24 9:31AM EDT340.009.8011.2711.85+1.10+12.64%33,17527.01%
QQQ230317C003450002022-06-23 12:48PM EDT345.0010.239.8210.42+3.23+46.14%530426.63%
QQQ230317C003500002022-06-24 3:56PM EDT350.008.898.629.12+2.17+32.29%2994226.27%
QQQ230317C003550002022-06-21 10:51AM EDT355.007.827.507.97+2.22+39.64%250725.95%
QQQ230317C003600002022-06-24 3:57PM EDT360.006.766.506.93+2.21+48.57%131,22625.64%
QQQ230317C003650002022-06-24 11:59AM EDT365.005.255.676.02+1.31+33.25%11,61525.37%
QQQ230317C003700002022-06-24 10:37AM EDT370.004.634.905.28+1.13+32.29%450725.22%
QQQ230317C003750002022-06-24 3:34PM EDT375.004.104.224.56+1.08+35.76%36,56924.99%
QQQ230317C003800002022-06-24 1:30PM EDT380.003.403.543.95+0.89+35.46%302,41924.81%
QQQ230317C003850002022-06-24 10:37AM EDT385.002.993.133.51+0.64+27.23%513824.84%
QQQ230317C003900002022-06-23 10:43AM EDT390.002.032.523.060.00-572424.74%
QQQ230317C003950002022-06-22 12:12PM EDT395.002.172.302.68+0.48+28.40%332024.69%
QQQ230317C004000002022-06-23 1:29PM EDT400.002.051.972.25+0.64+45.39%51,56324.41%
QQQ230317C004050002022-06-15 3:36PM EDT405.001.461.692.060.00-427824.64%
QQQ230317C004100002022-06-24 1:09PM EDT410.001.431.451.82+0.39+37.50%3580124.67%
QQQ230317C004150002022-06-09 11:59AM EDT415.002.121.241.610.00-428924.70%
QQQ230317C004200002022-06-23 3:33PM EDT420.000.981.071.400.00-133424.65%
QQQ230317C004250002022-06-23 10:19AM EDT425.000.850.921.280.00-225524.85%
QQQ230317C004300002022-06-23 11:31AM EDT430.000.710.791.140.00-738324.92%
QQQ230317C004350002022-06-23 1:03PM EDT435.000.610.680.970.00-5511824.79%
QQQ230317C004400002022-06-21 12:06PM EDT440.000.550.580.830.00-53,54624.70%
QQQ230317C004500002022-06-24 2:14PM EDT450.000.550.500.67+0.13+30.95%11,10224.92%
QQQ230317C004550002022-06-02 10:05AM EDT455.000.810.360.660.00-4525.38%
QQQ230317C004600002022-05-12 1:47PM EDT460.000.720.290.540.00-121325.11%
QQQ230317C004650002022-06-17 11:44AM EDT465.000.180.260.610.00-1526.09%
QQQ230317C004700002022-05-20 3:22PM EDT470.000.450.000.690.00-404027.09%
QQQ230317C004750002022-06-02 10:07AM EDT475.000.520.190.470.00-47626.05%
QQQ230317C004800002022-05-25 12:18PM EDT480.000.420.170.480.00-21026.61%
QQQ230317C004850002022-05-23 10:32AM EDT485.000.450.180.320.00-2525.61%
QQQ230317C004900002022-05-19 11:14AM EDT490.000.340.000.550.00-1228.08%
QQQ230317C004950002022-06-07 10:35AM EDT495.000.330.110.390.00-3427.20%
QQQ230317C005000002022-06-21 2:18PM EDT500.000.180.160.320.00-112726.93%
QQQ230317C005050002022-03-28 10:02AM EDT505.001.490.430.630.00-1330.02%
QQQ230317C005100002022-05-20 12:50PM EDT510.000.250.000.450.00-1329.05%
QQQ230317C005150002022-06-15 2:08PM EDT515.000.170.050.310.00-12032628.05%
QQQ230317C005200002022-06-17 10:54AM EDT520.000.100.000.430.00-11029.71%
QQQ230317C005300002022-05-16 12:07AM EDT530.000.230.050.210.00--127.93%
QQQ230317C005350002022-06-15 2:08PM EDT535.000.120.020.250.00-12044028.88%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230317P001450002022-06-24 10:11AM EDT145.001.351.181.50-0.19-12.34%19248.54%
QQQ230317P001500002022-06-24 10:49AM EDT150.001.521.341.60-0.27-15.08%1021747.08%
QQQ230317P001550002022-06-16 3:44PM EDT155.002.921.531.850.00-32746.44%
QQQ230317P001600002022-06-24 12:34PM EDT160.001.961.732.01-0.21-9.68%35,29945.24%
QQQ230317P001650002022-06-24 9:35AM EDT165.002.191.962.29-0.31-12.40%51,33744.54%
QQQ230317P001700002022-06-24 2:35PM EDT170.002.432.212.54-0.52-17.63%2454043.61%
QQQ230317P001750002022-06-24 12:39PM EDT175.002.782.502.83-1.22-30.50%232042.77%
QQQ230317P001800002022-06-24 2:35PM EDT180.002.982.813.15-0.66-18.13%432141.94%
QQQ230317P001850002022-06-17 2:45PM EDT185.004.703.173.500.00-2036741.14%
QQQ230317P001900002022-06-24 1:07PM EDT190.003.823.563.90-0.58-13.18%30853940.39%
QQQ230317P001950002022-06-24 3:27PM EDT195.004.223.994.33-0.76-15.26%172,43439.65%
QQQ230317P002000002022-06-24 3:53PM EDT200.004.694.654.81-0.84-15.19%1236,97038.93%
QQQ230317P002050002022-06-24 3:53PM EDT205.005.245.005.34-0.86-14.10%2460938.25%
QQQ230317P002100002022-06-24 3:35PM EDT210.005.845.575.93-0.91-13.48%41,07837.59%
QQQ230317P002150002022-06-24 3:54PM EDT215.006.406.206.56-1.27-16.56%2167836.92%
QQQ230317P002200002022-06-24 3:48PM EDT220.007.156.897.24-1.07-13.02%1147036.25%
QQQ230317P002250002022-06-24 3:51PM EDT225.007.857.648.01-4.27-35.23%2363335.64%
QQQ230317P002300002022-06-24 3:48PM EDT230.008.798.458.81-1.24-12.36%1697134.98%
QQQ230317P002350002022-06-24 3:31PM EDT235.009.639.339.71-1.67-14.78%1901,09334.38%
QQQ230317P002400002022-06-24 3:47PM EDT240.0010.5710.2810.67-2.10-16.57%10681533.76%
QQQ230317P002450002022-06-24 4:12PM EDT245.0011.6311.3111.72-1.87-13.85%417,63733.16%
QQQ230317P002500002022-06-24 3:55PM EDT250.0012.7312.4312.83-2.17-14.56%3786632.54%
QQQ230317P002550002022-06-24 3:34PM EDT255.0014.1313.6314.03-2.07-12.78%241,31831.93%
QQQ230317P002600002022-06-24 10:33AM EDT260.0015.6014.9415.34-2.62-14.38%123,51231.35%
QQQ230317P002650002022-06-23 11:30AM EDT265.0019.1616.3416.750.00-21,23030.77%
QQQ230317P002700002022-06-24 3:59PM EDT270.0018.0017.8518.26-2.90-13.88%2310,35130.19%
QQQ230317P002750002022-06-24 3:30PM EDT275.0020.0119.4819.88-2.99-13.00%591,79929.61%
QQQ230317P002800002022-06-24 3:45PM EDT280.0021.8921.2721.67-4.69-17.64%414,56629.09%
QQQ230317P002850002022-06-24 2:07PM EDT285.0024.2023.0523.50-2.92-10.77%21,87128.50%
QQQ230317P002900002022-06-24 3:44PM EDT290.0025.6624.9825.49-5.46-17.54%4014,69827.94%
QQQ230317P002950002022-06-24 4:00PM EDT295.0027.5827.0927.62-5.38-16.32%401,16327.39%
QQQ230317P003000002022-06-24 3:56PM EDT300.0029.7029.4229.90-6.28-17.45%48,56526.86%
QQQ230317P003050002022-06-24 3:12PM EDT305.0032.7631.8532.34-4.98-13.20%254426.34%
QQQ230317P003100002022-06-23 10:34AM EDT310.0040.5734.3234.890.00-32,71625.80%
QQQ230317P003150002022-06-22 2:08PM EDT315.0042.9637.0137.650.00-112,11725.32%
QQQ230317P003200002022-06-24 3:31PM EDT320.0040.9539.7940.74-5.46-11.76%43,54925.02%
QQQ230317P003250002022-06-24 3:21PM EDT325.0043.8842.8043.80-7.87-15.21%121024.54%
QQQ230317P003300002022-06-24 2:35PM EDT330.0047.3345.6347.15-8.07-14.57%43,06624.22%
QQQ230317P003350002022-06-24 10:54AM EDT335.0051.3647.7551.62-6.28-10.90%137525.01%
QQQ230317P003400002022-06-21 3:26PM EDT340.0062.4551.6454.910.00-143224.35%
QQQ230317P003450002022-06-24 2:59PM EDT345.0057.7455.8957.73-8.01-12.18%117022.89%
QQQ230317P003500002022-06-24 2:29PM EDT350.0062.1959.9661.47-9.38-13.11%11,17422.35%
QQQ230317P003550002022-06-23 10:16AM EDT355.0074.6163.5565.680.00-124722.29%
QQQ230317P003600002022-06-24 12:09PM EDT360.0070.3567.4969.81-9.20-11.57%657821.97%
QQQ230317P003650002022-06-24 12:06PM EDT365.0075.0571.9273.99-9.24-10.96%15321.54%
QQQ230317P003700002022-06-23 12:21PM EDT370.0088.0076.2278.340.00-131,83121.23%
QQQ230317P003750002022-06-17 3:49PM EDT375.00100.4680.7582.860.00-352221.09%
QQQ230317P003800002022-06-24 12:09PM EDT380.0088.7085.7387.51-10.70-10.76%3547721.11%
QQQ230317P003850002022-06-21 1:42PM EDT385.00103.1190.5692.370.00-813121.55%
QQQ230317P003900002022-06-23 12:15PM EDT390.00107.8995.5097.020.00-12421.37%
QQQ230317P003950002022-06-15 10:54AM EDT395.00116.46100.35101.990.00-13822.01%
QQQ230317P004000002022-06-24 10:34AM EDT400.00107.63105.22106.70-10.70-9.04%2721.81%
QQQ230317P004050002022-06-15 11:05AM EDT405.00125.72109.92111.840.00-1422.94%
QQQ230317P004100002022-06-17 2:20PM EDT410.00134.08114.97116.830.00-3523.58%
QQQ230317P004150002022-06-22 2:08PM EDT415.00130.61119.91121.830.00-1124.24%
QQQ230317P004200002022-04-13 10:09AM EDT420.0082.70118.37120.000.00-430.00%
QQQ230317P004250002022-06-10 11:44AM EDT425.00136.42130.04131.610.00-101024.74%
QQQ230317P004300002022-04-27 3:14PM EDT430.00113.03120.05121.770.00-230.00%
QQQ230317P004350002022-06-17 4:02PM EDT435.00160.50139.27142.370.00-21828.52%
QQQ230317P004400002022-06-01 3:46PM EDT440.00132.68145.03146.630.00-1026.63%
QQQ230317P004450002022-04-08 10:44AM EDT445.0096.74135.87137.840.00-10100.00%
QQQ230317P004600002022-05-25 12:05PM EDT460.00170.57165.20166.830.00-10029.70%
QQQ230317P004700002022-04-13 1:58PM EDT470.00125.79167.83169.530.00-200.00%
QQQ230317P004750002022-04-11 10:49AM EDT475.00133.30179.51181.150.00-2228.20%
QQQ230317P004800002022-04-12 3:41PM EDT480.00140.50188.51190.300.00-1041.23%
QQQ230317P005000002022-05-16 3:39PM EDT500.00201.57217.27218.750.00-11811956.65%