Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
280,68-1,45 (-0,51%)
Al 02:10PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230317C001350002022-10-04 1:32PM EDT135.00147.56147.88148.430.00-124571.20%
QQQ230317C001400002022-09-14 12:08PM EDT140.00157.58143.23143.660.00-636969.87%
QQQ230317C001450002022-08-15 9:30AM EDT145.00187.020.000.000.00-170.00%
QQQ230317C001500002022-10-04 10:57AM EDT150.00135.32133.67133.960.00-514365.87%
QQQ230317C001550002022-09-29 11:52AM EDT155.00121.23128.90129.300.00-1264.34%
QQQ230317C001600002022-09-30 3:30PM EDT160.00113.64124.15124.400.00-1262.27%
QQQ230317C001650002022-09-23 10:15AM EDT165.00114.25119.28119.660.00-1260.29%
QQQ230317C001700002022-09-29 2:55PM EDT170.00104.06114.49114.920.00-7958.47%
QQQ230317C001750002022-09-30 2:11PM EDT175.00100.77109.84110.210.00-37156.95%
QQQ230317C001800002022-10-04 12:44PM EDT180.00106.17105.12105.510.00-13255.27%
QQQ230317C001850002022-09-14 10:55AM EDT185.00115.50100.58100.960.00-225154.11%
QQQ230317C001900002022-09-19 3:28PM EDT190.00105.8996.0696.470.00-113752.96%
QQQ230317C001950002022-09-19 3:28PM EDT195.00101.3491.4491.790.00-11251.31%
QQQ230317C001980002022-09-30 2:11PM EDT198.0080.0488.6689.000.00-1250.32%
QQQ230317C002000002022-10-03 2:13PM EDT200.0080.4386.9887.340.00-1947450.14%
QQQ230317C002050002022-09-22 2:58PM EDT205.0082.4882.3182.670.00-21548.80%
QQQ230317C002100002022-10-05 9:32AM EDT210.0076.6777.9278.39+4.26+5.88%11947.87%
QQQ230317C002150002022-10-03 12:40PM EDT215.0065.6973.7374.070.00-52546.73%
QQQ230317C002200002022-10-04 9:43AM EDT220.0068.9169.3069.630.00-1413645.23%
QQQ230317C002250002022-10-04 10:15AM EDT225.0066.5665.1865.410.00-52144.11%
QQQ230317C002300002022-10-04 10:15AM EDT230.0062.3860.9761.330.00-717343.15%
QQQ230317C002350002022-10-04 10:12AM EDT235.0058.3756.9057.260.00-49242.08%
QQQ230317C002400002022-10-04 2:31PM EDT240.0053.2052.8853.290.00-20128641.05%
QQQ230317C002450002022-09-26 1:51PM EDT245.0045.3349.0649.500.00-59440.20%
QQQ230317C002500002022-10-05 10:17AM EDT250.0042.0045.3145.57-4.60-9.87%343238.98%
QQQ230317C002550002022-10-04 9:38AM EDT255.0041.0041.6841.990.00-28738.16%
QQQ230317C002600002022-10-05 10:54AM EDT260.0034.8638.2938.54-4.51-11.46%26237.38%
QQQ230317C002650002022-10-04 11:20AM EDT265.0035.8534.9235.090.00-123136.43%
QQQ230317C002700002022-10-05 11:18AM EDT270.0029.0131.6931.92-3.07-9.57%92,83935.71%
QQQ230317C002750002022-10-05 1:01PM EDT275.0027.9028.5928.83-1.10-3.79%321,77734.92%
QQQ230317C002800002022-10-05 1:23PM EDT280.0026.1525.6125.80-0.39-1.47%398,61234.02%
QQQ230317C002850002022-10-05 1:24PM EDT285.0023.1322.9122.98-0.47-1.99%592,14033.22%
QQQ230317C002900002022-10-05 12:10PM EDT290.0019.1620.3220.39-1.50-7.26%7617,17532.52%
QQQ230317C002950002022-10-05 1:33PM EDT295.0017.9117.8917.95-0.40-2.18%787,81031.82%
QQQ230317C003000002022-10-05 1:54PM EDT300.0015.7315.6715.73-0.07-0.44%5623,75231.19%
QQQ230317C003050002022-10-05 1:28PM EDT305.0013.7613.6713.74-0.16-1.15%6429,44030.66%
QQQ230317C003100002022-10-05 1:37PM EDT310.0011.6711.7411.80-0.13-1.10%1109,83229.98%
QQQ230317C003150002022-10-05 1:39PM EDT315.0010.1010.0710.12-0.08-0.79%10928,79629.43%
QQQ230317C003180002022-10-05 1:37PM EDT318.009.089.139.19-0.27-2.89%13159929.11%
QQQ230317C003190002022-10-05 1:39PM EDT319.008.888.808.86+2.57+40.73%7972928.95%
QQQ230317C003200002022-10-05 1:37PM EDT320.008.498.518.56-0.29-3.30%1337,22828.83%
QQQ230317C003210002022-10-05 1:39PM EDT321.008.318.238.28+0.30+3.75%14629928.73%
QQQ230317C003220002022-10-05 1:37PM EDT322.007.927.968.01+0.15+1.93%1293,19028.63%
QQQ230317C003230002022-10-05 1:39PM EDT323.007.777.707.75-0.31-3.84%14658328.54%
QQQ230317C003240002022-10-04 9:53AM EDT324.007.467.507.550.00-5861528.55%
QQQ230317C003250002022-10-05 11:48AM EDT325.006.267.207.25-0.64-9.28%345,77128.37%
QQQ230317C003300002022-10-05 1:38PM EDT330.006.026.066.11-0.30-4.75%10410,49327.97%
QQQ230317C003350002022-10-05 1:33PM EDT335.005.035.065.10-0.08-1.57%18921,98627.56%
QQQ230317C003400002022-10-05 1:26PM EDT340.004.204.164.20-0.23-5.19%1859,08627.12%
QQQ230317C003450002022-10-05 1:36PM EDT345.003.423.443.48-0.16-4.47%462,92826.81%
QQQ230317C003500002022-10-05 12:49PM EDT350.002.732.842.88-0.15-5.21%264,89026.57%
QQQ230317C003550002022-10-05 10:00AM EDT355.002.072.342.38-0.31-13.03%31,36526.36%
QQQ230317C003600002022-10-04 3:50PM EDT360.001.691.921.95-0.31-15.50%214,81826.15%
QQQ230317C003650002022-10-04 3:13PM EDT365.001.631.571.610.00-63,52426.02%
QQQ230317C003700002022-10-05 11:00AM EDT370.001.071.301.33-0.30-21.90%111,55325.93%
QQQ230317C003750002022-10-05 10:32AM EDT375.000.881.071.10-0.17-16.19%212,41825.86%
QQQ230317C003800002022-10-04 3:11PM EDT380.000.920.890.920.00-1176,78825.87%
QQQ230317C003850002022-09-29 1:50PM EDT385.000.590.740.770.00-14,88825.89%
QQQ230317C003900002022-10-05 12:50PM EDT390.000.610.610.65-0.02-3.17%63,27425.95%
QQQ230317C003950002022-10-05 1:51PM EDT395.000.550.510.54+0.04+7.84%162425.95%
QQQ230317C004000002022-10-05 12:53PM EDT400.000.450.430.46-0.03-6.25%137,21626.06%
QQQ230317C004050002022-10-04 2:53PM EDT405.000.410.360.400.00-2389626.25%
QQQ230317C004100002022-10-04 3:54PM EDT410.000.350.310.340.00-921,03326.34%
QQQ230317C004150002022-09-30 2:18PM EDT415.000.190.260.290.00-241826.44%
QQQ230317C004200002022-10-04 9:42AM EDT420.000.220.210.250.00-984126.59%
QQQ230317C004250002022-10-03 1:13PM EDT425.000.140.190.220.00-3038826.81%
QQQ230317C004300002022-10-04 9:38AM EDT430.000.140.160.190.00-260826.93%
QQQ230317C004350002022-09-29 10:05AM EDT435.000.170.140.170.00-57,61427.17%
QQQ230317C004400002022-10-05 11:23AM EDT440.000.120.120.14+0.02+20.00%1007,61327.15%
QQQ230317C004450002022-09-30 12:09PM EDT445.000.070.100.130.00-3094427.49%
QQQ230317C004500002022-10-05 1:39PM EDT450.000.090.090.12-0.02-18.18%648,47327.83%
QQQ230317C004550002022-09-21 1:12PM EDT455.000.090.080.100.00-182,16227.83%
QQQ230317C004600002022-10-03 11:52AM EDT460.000.060.070.090.00-1811,56528.03%
QQQ230317C004650002022-09-29 12:03PM EDT465.000.070.060.080.00-517728.22%
QQQ230317C004700002022-09-29 3:22PM EDT470.000.070.050.070.00-411,32628.32%
QQQ230317C004750002022-10-03 1:05PM EDT475.000.050.010.070.00-1352128.86%
QQQ230317C004800002022-09-26 4:02PM EDT480.000.040.040.060.00-22,16728.91%
QQQ230317C004850002022-09-30 1:14PM EDT485.000.030.030.050.00-22538328.91%
QQQ230317C004900002022-09-29 9:55AM EDT490.000.040.030.050.00-20085029.40%
QQQ230317C004950002022-10-04 11:55AM EDT495.000.040.020.040.00-10057129.20%
QQQ230317C005000002022-10-03 12:42PM EDT500.000.030.020.040.00-1661,08029.69%
QQQ230317C005050002022-09-14 3:52PM EDT505.000.020.020.040.00-2079830.08%
QQQ230317C005100002022-09-13 10:31AM EDT510.000.040.010.030.00-420229.88%
QQQ230317C005150002022-08-26 9:35AM EDT515.000.070.010.080.00-801,33133.11%
QQQ230317C005200002022-09-16 11:28AM EDT520.000.020.010.070.00-199233.15%
QQQ230317C005250002022-09-06 4:08PM EDT525.000.020.010.020.00-266330.08%
QQQ230317C005300002022-09-30 3:40PM EDT530.000.020.000.030.00-51,47131.45%
QQQ230317C005350002022-10-04 1:58PM EDT535.000.020.000.020.00-51,83530.86%
Opzioni Putper17 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230317P001350002022-10-04 12:34PM EDT135.000.550.560.590.00-2566954.27%
QQQ230317P001400002022-10-03 10:00AM EDT140.000.850.650.680.00-113753.05%
QQQ230317P001450002022-10-05 12:50PM EDT145.000.760.740.78+0.01+1.33%1015,51951.78%
QQQ230317P001500002022-10-05 11:17AM EDT150.000.960.850.88+0.11+12.94%363550.54%
QQQ230317P001550002022-10-05 10:42AM EDT155.001.090.981.01+0.09+9.00%81,18849.56%
QQQ230317P001600002022-10-04 9:32AM EDT160.001.261.121.16+0.08+6.78%15,59548.49%
QQQ230317P001650002022-10-04 12:52PM EDT165.001.281.281.320.00-41,85947.36%
QQQ230317P001700002022-10-05 10:12AM EDT170.001.631.471.51+0.13+8.67%210,99046.34%
QQQ230317P001750002022-10-05 1:09PM EDT175.001.721.681.72+0.02+1.18%97,57945.30%
QQQ230317P001800002022-10-05 1:44PM EDT180.001.941.921.96-0.36-15.65%1362,80744.31%
QQQ230317P001850002022-10-05 10:01AM EDT185.002.372.182.23+0.18+8.22%11,38843.35%
QQQ230317P001900002022-10-05 11:47AM EDT190.002.742.482.53+0.25+10.04%290242.38%
QQQ230317P001950002022-10-04 12:58PM EDT195.002.832.822.870.00-16,12641.44%
QQQ230317P001970002022-10-03 12:32PM EDT197.003.892.973.000.00-277741.01%
QQQ230317P001980002022-10-04 10:01AM EDT198.003.213.053.08+0.21+7.00%321940.85%
QQQ230317P001990002022-10-04 10:00AM EDT199.003.103.133.170.00-18940.70%
QQQ230317P002000002022-10-05 1:25PM EDT200.003.223.213.24-0.01-0.31%3622,76440.49%
QQQ230317P002050002022-10-05 1:40PM EDT205.003.663.643.67-0.04-1.08%22,11939.60%
QQQ230317P002100002022-10-05 10:27AM EDT210.004.634.124.15+0.68+17.22%312,60838.72%
QQQ230317P002150002022-10-04 2:06PM EDT215.004.644.684.720.00-13,75937.95%
QQQ230317P002200002022-10-05 12:24PM EDT220.005.545.305.33+0.27+5.12%135,37137.11%
QQQ230317P002250002022-10-05 1:19PM EDT225.005.995.996.03-0.04-0.66%1032,09836.33%
QQQ230317P002300002022-10-05 1:19PM EDT230.006.766.746.78-0.01-0.15%489,70335.51%
QQQ230317P002350002022-10-05 1:20PM EDT235.007.557.607.66+0.11+1.48%34315,67534.78%
QQQ230317P002400002022-10-05 1:13PM EDT240.008.668.578.62+0.26+3.10%10024,69034.03%
QQQ230317P002450002022-10-05 11:32AM EDT245.0010.569.659.70+1.08+11.39%22927,58333.31%
QQQ230317P002500002022-10-05 1:45PM EDT250.0010.8410.7910.84+0.21+1.98%29730,43532.52%
QQQ230317P002550002022-10-05 12:13PM EDT255.0012.6112.1212.17+0.87+7.41%9040,05331.84%
QQQ230317P002600002022-10-05 1:41PM EDT260.0013.6413.5613.62+0.50+3.81%117122,28331.15%
QQQ230317P002650002022-10-05 1:35PM EDT265.0015.2415.1615.22+0.26+1.74%40203,98530.47%
QQQ230317P002700002022-10-05 11:40AM EDT270.0018.0016.8416.90+1.42+8.56%2744,00729.70%
QQQ230317P002750002022-10-05 1:23PM EDT275.0018.5618.7318.79+0.30+1.64%1,3225,30429.01%
QQQ230317P002800002022-10-05 1:52PM EDT280.0020.8320.7220.78+0.56+2.76%4327,92828.22%
QQQ230317P002850002022-10-05 12:47PM EDT285.0023.4923.0123.08+1.10+4.91%2605,14727.61%
QQQ230317P002900002022-10-05 1:08PM EDT290.0025.6225.3625.41+0.74+2.97%15819,32226.80%
QQQ230317P002950002022-10-05 12:05PM EDT295.0029.9227.9928.05+2.38+8.64%57013,84526.14%
QQQ230317P003000002022-10-05 12:17PM EDT300.0031.6330.8230.90+1.31+4.32%1925,09025.50%
QQQ230317P003050002022-10-05 1:25PM EDT305.0033.6433.8033.88+0.28+0.84%731,66724.75%
QQQ230317P003100002022-10-05 12:41PM EDT310.0038.2936.9737.06+1.79+4.90%1115,29023.98%
QQQ230317P003150002022-10-05 10:01AM EDT315.0042.5040.3340.43+3.15+8.01%82,83223.17%
QQQ230317P003180002022-10-04 1:20PM EDT318.0043.5642.4942.590.00-529522.74%
QQQ230317P003190002022-10-05 10:01AM EDT319.0045.4843.1643.26+2.20+5.08%538822.47%
QQQ230317P003200002022-10-05 1:11PM EDT320.0044.3343.9843.97+1.33+3.09%6847,10822.26%
QQQ230317P003210002022-09-29 9:32AM EDT321.0049.5444.5944.710.00-231422.09%
QQQ230317P003220002022-10-05 10:01AM EDT322.0047.7045.4545.56-2.80-5.54%163022.11%
QQQ230317P003230002022-10-05 10:01AM EDT323.0048.4846.2646.36-6.22-11.37%587022.02%
QQQ230317P003240002022-09-29 9:31AM EDT324.0046.8647.0147.12-4.52-8.80%119321.84%
QQQ230317P003250002022-10-04 9:34AM EDT325.0050.8447.8447.95+2.22+4.57%369021.79%
QQQ230317P003300002022-10-05 1:20PM EDT330.0051.4251.6451.95+0.73+1.44%444,24320.97%
QQQ230317P003350002022-10-04 9:37AM EDT335.0056.8055.8856.200.00-16,98020.29%
QQQ230317P003400002022-10-03 2:21PM EDT340.0063.6060.2260.58-3.00-4.50%12,48019.50%
QQQ230317P003450002022-10-04 9:30AM EDT345.0068.0664.6865.06+1.54+2.32%149018.43%
QQQ230317P003500002022-10-04 12:34PM EDT350.0068.2969.2069.560.00-678916.11%
QQQ230317P003550002022-10-03 10:45AM EDT355.0083.2474.1474.480.00-1525516.07%
QQQ230317P003600002022-09-29 9:59AM EDT360.0087.1578.7979.310.00-158411.72%
QQQ230317P003650002022-10-04 11:23AM EDT365.0082.7283.9384.340.00-14614.65%
QQQ230317P003700002022-10-04 9:34AM EDT370.0090.1888.7489.180.00-19060.00%
QQQ230317P003750002022-09-26 1:42PM EDT375.00100.9693.8494.360.00-2116.75%
QQQ230317P003800002022-09-29 2:00PM EDT380.00110.5798.9799.410.00-17118.73%
QQQ230317P003850002022-09-20 3:16PM EDT385.0096.49103.92104.360.00-1018.07%
QQQ230317P003900002022-10-04 10:44AM EDT390.00107.75108.95109.350.00-1118.36%
QQQ230317P003950002022-10-05 10:09AM EDT395.00117.99113.94114.37+5.24+4.65%51019.73%
QQQ230317P004000002022-09-26 4:05PM EDT400.00126.37118.93119.350.00-54119.63%
QQQ230317P004050002022-08-30 2:16PM EDT405.00105.07135.21135.550.00-2056.32%
QQQ230317P004100002022-08-01 10:16AM EDT410.0092.67106.68107.180.00-250.00%
QQQ230317P004150002022-08-26 11:23AM EDT415.00103.50138.69140.160.00-1147.86%
QQQ230317P004200002022-09-27 9:54AM EDT420.00141.15138.93139.340.00-2021.58%
QQQ230317P004250002022-09-26 2:36PM EDT425.00150.44143.90144.320.00-6020.70%
QQQ230317P004300002022-09-26 2:36PM EDT430.00155.81148.92149.360.00-20023.63%
QQQ230317P004350002022-09-06 3:28PM EDT435.00141.60153.89154.330.00-1022.66%
QQQ230317P004400002022-09-26 4:05PM EDT440.00166.39158.92159.350.00-160324.32%
QQQ230317P004450002022-09-13 9:49AM EDT445.00143.94163.75164.190.00-200.00%
QQQ230317P004500002022-09-23 2:03PM EDT450.00175.43168.92169.350.00-3025.39%
QQQ230317P004550002022-06-28 1:30PM EDT455.00168.94142.12144.990.00-8000.00%
QQQ230317P004600002022-09-08 10:03AM EDT460.00162.90178.94179.380.00-6027.74%
QQQ230317P004650002022-06-28 1:27PM EDT465.00179.22151.26155.390.00-2000.00%
QQQ230317P004700002022-08-18 2:04PM EDT470.00140.48180.31182.070.00-200.00%
QQQ230317P004750002022-08-18 2:12PM EDT475.00145.43185.35187.030.00-400.00%
QQQ230317P004800002022-08-18 2:09PM EDT480.00150.54190.11192.070.00-1000.00%
QQQ230317P004850002022-08-18 2:13PM EDT485.00155.45195.11197.080.00-400.00%
QQQ230317P004900002022-08-31 11:41AM EDT490.00188.96215.13215.480.00-2061.16%
QQQ230317P004950002022-08-18 2:14PM EDT495.00165.30205.07207.080.00-2000.00%
QQQ230317P005000002022-08-18 2:15PM EDT500.00170.30210.07212.090.00-2000.00%
QQQ230317P005050002022-08-18 2:15PM EDT505.00175.21215.06217.090.00-400.00%
QQQ230317P005150002022-08-18 2:27PM EDT515.00185.35225.05227.090.00-2000.00%
QQQ230317P005200002022-08-01 10:16AM EDT520.00202.57216.31216.840.00-200.00%
QQQ230317P005250002022-08-18 2:27PM EDT525.00195.37235.08237.100.00-2000.00%
QQQ230317P005350002022-06-28 3:11PM EDT535.00250.93222.11225.080.00-2200.00%