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'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230331C002100002022-05-26 2:16PM EDT210.0098.8292.1095.230.00-3245.29%
QQQ230331C002250002022-06-24 2:53PM EDT225.0079.2879.5182.49-13.80-14.83%1142.36%
QQQ230331C002300002022-05-20 1:39PM EDT230.0067.8058.9762.650.00-15180.00%
QQQ230331C002400002022-05-31 10:39AM EDT240.0080.1566.9470.800.00-2440.35%
QQQ230331C002450002022-05-03 10:43AM EDT245.0086.0075.2676.680.00--150.55%
QQQ230331C002500002022-06-24 12:35PM EDT250.0059.2059.8862.89+5.85+10.97%326638.48%
QQQ230331C002600002022-06-16 9:34AM EDT260.0039.8052.0155.770.00-2537.25%
QQQ230331C002650002022-06-01 3:34PM EDT265.0061.4048.5752.040.00--136.32%
QQQ230331C002700002022-06-21 10:32AM EDT270.0039.4245.0448.640.00-22623035.67%
QQQ230331C002750002022-06-17 1:14PM EDT275.0032.3641.7245.420.00-2835.11%
QQQ230331C002800002022-06-21 12:15PM EDT280.0033.1839.6441.190.00-28033.42%
QQQ230331C002850002022-06-24 3:54PM EDT285.0037.5036.8338.10+7.16+23.60%215632.82%
QQQ230331C002900002022-06-23 10:55AM EDT290.0028.6534.1234.700.00-21731.82%
QQQ230331C002950002022-06-10 3:59PM EDT295.0029.7231.2931.860.00-21031.26%
QQQ230331C003000002022-06-24 10:55AM EDT300.0027.0428.5029.15+4.66+20.82%55930.72%
QQQ230331C003050002022-06-22 1:59PM EDT305.0021.1726.0126.640.00-12830.27%
QQQ230331C003100002022-06-24 3:36PM EDT310.0023.0023.5824.13+4.87+26.86%624229.69%
QQQ230331C003150002022-06-16 3:47PM EDT315.0013.0421.2021.840.00-127929.22%
QQQ230331C003200002022-06-23 3:57PM EDT320.0015.5519.0719.640.00-311528.71%
QQQ230331C003250002022-06-21 1:43PM EDT325.0016.2517.0317.63+3.52+27.65%58228.26%
QQQ230331C003300002022-06-23 2:26PM EDT330.0011.3415.1315.730.00-11116127.80%
QQQ230331C003310002022-05-27 10:27AM EDT331.0021.1014.7715.350.00-1127.69%
QQQ230331C003320002022-06-14 1:22PM EDT332.0010.4014.4114.990.00-3427.60%
QQQ230331C003330002022-06-15 2:00PM EDT333.0012.9414.0514.630.00-5627.50%
QQQ230331C003340002022-04-21 2:41PM EDT334.0037.8012.4713.260.00--126.33%
QQQ230331C003350002022-06-10 10:04AM EDT335.0013.2013.3813.950.00-21627.33%
QQQ230331C003370002022-06-13 10:26AM EDT337.009.3912.7213.320.00-4427.19%
QQQ230331C003380002022-06-06 10:11AM EDT338.0020.3712.3912.970.00-2227.08%
QQQ230331C003390002022-06-15 2:00PM EDT339.008.8812.0812.660.00-1227.01%
QQQ230331C003400002022-06-22 10:49AM EDT340.009.3611.7712.350.00-12326.93%
QQQ230331C003410002022-04-19 10:52AM EDT341.0039.1511.9112.780.00--227.65%
QQQ230331C003420002022-06-23 11:05AM EDT342.008.6011.1711.750.00-53026.77%
QQQ230331C003430002022-06-15 12:23PM EDT343.008.1510.8711.540.00-402126.79%
QQQ230331C003440002022-06-10 9:34AM EDT344.0011.1710.5811.250.00-5526.71%
QQQ230331C003450002022-05-27 4:13PM EDT345.0016.8210.3010.970.00-11026.63%
QQQ230331C003460002022-06-15 1:55PM EDT346.007.6010.0310.690.00-1526.55%
QQQ230331C003470002022-06-02 1:17PM EDT347.0016.509.7610.350.00-6726.40%
QQQ230331C003490002022-05-10 11:55AM EDT349.0013.5811.3411.960.00-10328.72%
QQQ230331C003500002022-06-24 3:43PM EDT350.008.878.999.64+3.45+63.65%416526.27%
QQQ230331C003520002022-06-15 3:32PM EDT352.007.008.509.110.00-148326.09%
QQQ230331C003530002022-05-02 9:53AM EDT353.0018.6212.7213.410.00-5731.31%
QQQ230331C003540002022-05-31 2:59PM EDT354.0013.248.048.700.00-10226.03%
QQQ230331C003550002022-05-12 12:48PM EDT355.009.707.227.740.00-1625.04%
QQQ230331C003560002022-05-18 2:12PM EDT356.009.024.454.910.00-120021.38%
QQQ230331C003570002022-06-08 11:18AM EDT357.0013.027.428.030.00-71025.84%
QQQ230331C003580002022-05-25 3:17PM EDT358.008.017.187.760.00--225.71%
QQQ230331C003590002022-05-04 2:47PM EDT359.0018.0010.6211.190.00--430.14%
QQQ230331C003600002022-06-24 1:34PM EDT360.006.506.827.35+1.00+18.18%28225.59%
QQQ230331C003620002022-05-09 9:58AM EDT362.0011.3010.7111.310.00-5030.95%
QQQ230331C003640002022-04-25 3:46PM EDT364.0020.056.056.630.00-5725.43%
QQQ230331C003650002022-06-17 10:35AM EDT365.003.375.906.450.00-26125.38%
QQQ230331C003660002022-04-05 10:37AM EDT366.0038.0113.3414.120.00--135.08%
QQQ230331C003680002022-05-23 10:54AM EDT368.005.503.874.580.00--123.17%
QQQ230331C003700002022-06-24 10:18AM EDT370.005.055.125.64+1.05+26.25%512325.17%
QQQ230331C003710002022-05-27 12:19PM EDT371.008.204.975.450.00-14625.07%
QQQ230331C003720002022-05-02 2:55PM EDT372.0011.827.598.110.00-102029.03%
QQQ230331C003730002022-05-09 2:41PM EDT373.007.437.427.970.00-71029.04%
QQQ230331C003750002022-06-23 10:37AM EDT375.003.254.444.910.00-23624.97%
QQQ230331C003760002022-05-06 2:52PM EDT376.009.186.757.260.00-101028.64%
QQQ230331C003770002022-06-13 2:33PM EDT377.003.004.204.620.00-1424.85%
QQQ230331C003780002022-04-21 3:09PM EDT378.0016.683.734.280.00-10524.46%
QQQ230331C003790002022-04-22 3:33PM EDT379.0014.533.624.170.00-454624.44%
QQQ230331C003800002022-06-13 11:17AM EDT380.002.733.624.490.00-15225.16%
QQQ230331C003810002022-04-22 2:39PM EDT381.0013.333.423.960.00-101524.41%
QQQ230331C003820002022-06-16 10:27AM EDT382.002.403.384.280.00-21625.14%
QQQ230331C003840002022-04-22 2:07PM EDT384.0012.813.143.660.00-5524.37%
QQQ230331C003850002022-06-21 2:23PM EDT385.002.403.123.920.00-25125.01%
QQQ230331C003870002022-05-10 1:40PM EDT387.005.803.974.410.00-110126.21%
QQQ230331C003880002022-04-22 1:20PM EDT388.0011.902.813.300.00-1511524.32%
QQQ230331C003890002022-04-11 12:13PM EDT389.0017.214.044.630.00-10926.92%
QQQ230331C003900002022-06-21 9:49AM EDT390.002.142.683.440.00-12224.92%
QQQ230331C003910002022-04-28 12:35PM EDT391.009.545.125.680.00-1010728.99%
QQQ230331C003920002022-06-01 3:06PM EDT392.004.972.523.280.00-2224.92%
QQQ230331C003950002022-05-26 12:37PM EDT395.003.702.303.000.00-1824.80%
QQQ230331C003970002022-05-16 12:08AM EDT397.002.822.112.430.00--123.83%
QQQ230331C003980002022-06-17 2:45PM EDT398.001.492.102.800.00-1324.82%
QQQ230331C003990002022-05-25 9:45AM EDT399.002.541.672.310.00-3723.84%
QQQ230331C004000002022-06-21 10:24AM EDT400.001.782.152.470.00-28524.37%
QQQ230331C004020002022-04-06 12:28PM EDT402.0016.754.194.810.00--20029.34%
QQQ230331C004050002022-05-25 2:34PM EDT405.002.351.692.320.00-16124.72%
QQQ230331C004100002022-06-24 3:21PM EDT410.001.651.591.89+0.38+29.92%392,56624.28%
QQQ230331C004150002022-06-24 3:17PM EDT415.001.411.211.81+0.52+58.43%741024.71%
QQQ230331C004200002022-06-24 11:40AM EDT420.001.141.021.62+0.51+80.95%116124.79%
QQQ230331C004250002022-06-14 10:47AM EDT425.000.710.841.450.00-43024.86%
QQQ230331C004300002022-06-13 9:30AM EDT430.000.750.691.310.00-348824.98%
QQQ230331C004350002022-06-14 10:15AM EDT435.000.640.561.180.00-6625.07%
QQQ230331C004400002022-06-23 2:51PM EDT440.000.530.451.080.00-238925.24%
QQQ230331C004450002022-06-02 10:09AM EDT445.001.130.350.980.00-410325.36%
QQQ230331C004500002022-06-01 1:26PM EDT450.001.070.430.750.00-1424.77%
QQQ230331C004550002022-06-09 12:06PM EDT455.000.750.200.830.00-4825.71%
QQQ230331C004600002022-05-11 1:01PM EDT460.000.820.340.610.00-1024.98%
QQQ230331C004650002022-06-16 1:09PM EDT465.000.400.090.710.00-1526.07%
QQQ230331C004700002022-05-18 1:44PM EDT470.000.610.000.760.00-11126.86%
QQQ230331C004750002022-06-22 1:09PM EDT475.000.740.180.610.00-2513126.43%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230331P002000002022-06-24 3:53PM EDT200.004.874.655.03-0.81-14.26%2019738.53%
QQQ230331P002100002022-06-24 3:35PM EDT210.006.085.776.18-0.86-12.39%451837.21%
QQQ230331P002150002022-06-24 3:51PM EDT215.006.666.386.83-1.24-15.70%2030036.56%
QQQ230331P002200002022-06-23 11:29AM EDT220.008.507.077.530.00-1019935.91%
QQQ230331P002250002022-06-24 3:51PM EDT225.008.157.898.30-1.45-15.10%202935.28%
QQQ230331P002300002022-06-24 3:49PM EDT230.009.248.699.14-1.10-10.64%416534.67%
QQQ230331P002350002022-06-24 3:46PM EDT235.0010.009.5410.03-2.28-18.57%17234.04%
QQQ230331P002400002022-06-22 2:59PM EDT240.0012.8610.4711.010.00-127933.44%
QQQ230331P002450002022-06-21 12:19PM EDT245.0014.3511.5912.060.00-13032.83%
QQQ230331P002500002022-06-24 9:47AM EDT250.0013.7312.7213.20-1.47-9.67%113432.24%
QQQ230331P002550002022-06-23 10:37AM EDT255.0014.8713.9414.44-1.99-11.80%513031.67%
QQQ230331P002600002022-06-21 9:30AM EDT260.0016.2415.2515.76-3.49-17.69%521931.10%
QQQ230331P002650002022-06-24 3:57PM EDT265.0016.9616.6717.29-3.54-17.27%221930.65%
QQQ230331P002700002022-06-23 11:03AM EDT270.0021.5718.2018.820.00-17030.08%
QQQ230331P002750002022-06-21 12:30PM EDT275.0024.2319.8220.420.00-257629.48%
QQQ230331P002800002022-06-24 3:54PM EDT280.0022.0021.5722.17-3.39-13.35%1466328.92%
QQQ230331P002850002022-06-24 12:35PM EDT285.0024.6223.4324.08-2.86-10.41%10928528.41%
QQQ230331P002900002022-06-24 3:48PM EDT290.0026.3025.4226.07-3.72-12.39%1024427.85%
QQQ230331P002950002022-06-24 3:59PM EDT295.0027.7527.5328.17-10.85-28.11%25127.28%
QQQ230331P003000002022-06-23 12:58PM EDT300.0036.5029.7730.430.00-27126.74%
QQQ230331P003050002022-06-14 11:59AM EDT305.0043.1732.2232.880.00-43626.25%
QQQ230331P003100002022-06-22 10:38AM EDT310.0039.9734.7535.450.00-152425.74%
QQQ230331P003150002022-06-24 12:16PM EDT315.0038.6837.3938.09-5.90-13.23%678325.16%
QQQ230331P003200002022-06-24 10:08AM EDT320.0041.4038.6342.39-6.40-13.39%245926.09%
QQQ230331P003250002022-06-24 12:25PM EDT325.0043.5641.6245.44-8.42-16.20%517625.66%
QQQ230331P003300002022-06-13 9:59AM EDT330.0058.0344.8548.470.00-1610225.06%
QQQ230331P003310002022-05-17 2:22PM EDT331.0045.0062.7265.990.00--242.00%
QQQ230331P003330002022-04-06 11:07AM EDT333.0027.6042.7543.540.00--10016.76%
QQQ230331P003350002022-05-05 10:50AM EDT335.0041.0043.4844.850.00--116.31%
QQQ230331P003360002022-04-05 9:45AM EDT336.0022.6833.1839.780.00--70.00%
QQQ230331P003370002022-04-05 9:42AM EDT337.0023.160.000.000.00--60.00%
QQQ230331P003380002022-04-21 10:46AM EDT338.0029.7557.2959.320.00--030.26%
QQQ230331P003390002022-06-22 3:53PM EDT339.0062.5150.8054.400.00-6815924.09%
QQQ230331P003400002022-06-22 3:53PM EDT340.0063.3751.5155.120.00-6817924.02%
QQQ230331P003420002022-05-16 3:51PM EDT342.0054.1462.4966.630.00-11534.78%
QQQ230331P003430002022-05-16 12:09AM EDT343.0062.110.000.000.00--00.00%
QQQ230331P003440002022-06-16 11:40AM EDT344.0074.8554.4257.970.00-18523.64%
QQQ230331P003450002022-06-16 2:13PM EDT345.0077.5255.1658.710.00-27123.56%
QQQ230331P003460002022-06-16 3:14PM EDT346.0078.7155.9159.450.00-1123.47%
QQQ230331P003490002022-06-14 10:42AM EDT349.0077.0558.2361.710.00-8023.23%
QQQ230331P003500002022-06-21 3:11PM EDT350.0070.6360.1461.910.00-53822.41%
QQQ230331P003520002022-05-16 12:09AM EDT352.0066.410.000.000.00---0.00%
QQQ230331P003530002022-05-02 9:50AM EDT353.0052.2155.5957.120.00-21040.00%
QQQ230331P003550002022-06-13 10:18AM EDT355.0079.6263.3166.150.00-1122.43%
QQQ230331P003580002022-05-16 12:09AM EDT358.0066.020.000.000.00--00.00%
QQQ230331P003650002022-06-17 2:37PM EDT365.0090.2371.4474.590.00-2522.04%
QQQ230331P003680002022-04-05 1:39PM EDT368.0036.7561.3363.350.00--10.00%
QQQ230331P003700002022-04-04 12:21PM EDT370.0035.4752.2754.570.00--50.00%
QQQ230331P003720002022-05-12 10:33AM EDT372.0083.9184.0985.460.00-9029.01%
QQQ230331P003730002022-06-10 10:41AM EDT373.0084.8478.5181.680.00--121.89%
QQQ230331P003750002022-06-01 1:26PM EDT375.0073.9780.3183.490.00-1121.87%
QQQ230331P003770002022-05-11 9:52AM EDT377.0078.2585.5687.750.00-8026.08%
QQQ230331P003800002022-06-15 9:48AM EDT380.00100.4584.9088.100.00-1221.91%
QQQ230331P003900002022-06-24 1:11PM EDT390.0098.2694.3297.45-8.86-8.27%126121.99%
QQQ230331P003920002022-06-13 10:15AM EDT392.00113.6196.2399.410.00-5222.18%
QQQ230331P004000002022-06-24 1:30PM EDT400.00107.90105.15106.75-21.86-16.85%1393421.46%
QQQ230331P004100002022-05-24 2:44PM EDT410.00125.00123.62127.620.00-1041.46%
QQQ230331P004200002022-05-02 9:37AM EDT420.00109.73109.06110.880.00-260.00%
QQQ230331P004400002022-04-18 12:08AM EDT440.0096.44132.95134.590.00--10.00%
QQQ230331P004500002022-06-23 9:39AM EDT450.00169.01155.02156.690.00-1127.37%