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'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230616C001300002023-01-27 3:44PM EST130.00169.50167.90168.34+13.89+8.93%2979.88%
QQQ230616C001350002023-01-03 1:27PM EST135.00131.00163.01163.450.00-4977.51%
QQQ230616C001400002023-01-19 9:43AM EST140.00138.80158.11158.570.00-19875.18%
QQQ230616C001450002023-01-27 1:25PM EST145.00153.37153.24153.70+13.44+9.60%25273.02%
QQQ230616C001500002023-01-27 12:30PM EST150.00148.32148.37148.81+31.86+27.36%114070.81%
QQQ230616C001550002022-10-20 3:09PM EST155.00120.01133.74134.340.00-230.00%
QQQ230616C001600002023-01-05 3:25PM EST160.00105.55138.63139.070.00-23166.58%
QQQ230616C001650002022-09-23 9:15AM EST165.00116.78116.48117.550.00-120.00%
QQQ230616C001700002023-01-20 3:46PM EST170.00115.40128.90129.350.00-103862.46%
QQQ230616C001750002023-01-10 11:39AM EST175.0099.31124.05124.520.00-15560.54%
QQQ230616C001800002023-01-24 10:50AM EST180.00111.90119.26119.680.00-14158.72%
QQQ230616C001900002023-01-18 11:46AM EST190.0093.19109.59110.030.00-23754.92%
QQQ230616C001950002022-12-16 10:35AM EST195.0085.2089.9190.250.00-112180.00%
QQQ230616C001970002022-11-09 10:00AM EST197.0078.9893.8994.430.00-550.00%
QQQ230616C001980002023-01-03 10:31AM EST198.0072.56101.97102.340.00-3852.14%
QQQ230616C002000002023-01-24 1:29PM EST200.0092.90100.06100.430.00-451951.45%
QQQ230616C002050002023-01-06 10:38AM EST205.0066.6595.3095.670.00-53550.39%
QQQ230616C002100002023-01-27 3:08PM EST210.0092.5290.5190.93+5.00+5.71%113748.69%
QQQ230616C002150002023-01-09 11:22AM EST215.0067.0585.8586.220.00-237147.05%
QQQ230616C002200002023-01-24 10:18AM EST220.0073.7081.1681.540.00-530045.46%
QQQ230616C002250002023-01-06 11:47AM EST225.0050.6876.5176.880.00-15143.87%
QQQ230616C002300002023-01-26 10:13AM EST230.0066.7471.9172.290.00-531742.41%
QQQ230616C002350002023-01-27 3:30PM EST235.0069.0467.3567.75+7.16+11.57%614541.00%
QQQ230616C002400002023-01-27 10:41AM EST240.0061.6362.8063.24+8.45+15.89%342839.58%
QQQ230616C002450002023-01-25 9:31AM EST245.0047.1858.3558.800.00-336238.22%
QQQ230616C002500002023-01-27 3:26PM EST250.0055.3754.0354.42+6.17+12.54%584436.88%
QQQ230616C002550002023-01-27 12:27PM EST255.0049.5649.7950.20+3.21+6.93%1001,17035.75%
QQQ230616C002600002023-01-27 3:54PM EST260.0045.8145.5545.97+3.56+8.43%81,08034.46%
QQQ230616C002650002023-01-27 3:36PM EST265.0043.1341.5041.87+4.08+10.45%239,63333.27%
QQQ230616C002700002023-01-27 3:40PM EST270.0039.0837.5537.82+3.67+10.36%14619,45232.01%
QQQ230616C002750002023-01-27 4:13PM EST275.0033.8333.7033.95+2.56+8.19%51533,64930.88%
QQQ230616C002800002023-01-27 3:31PM EST280.0031.3330.0030.24+4.97+18.85%7425,52629.82%
QQQ230616C002850002023-01-27 2:18PM EST285.0027.1726.4026.74+2.45+9.91%2621,81528.86%
QQQ230616C002900002023-01-27 3:39PM EST290.0024.2523.0623.29+3.61+17.49%13440,93827.75%
QQQ230616C002950002023-01-27 3:55PM EST295.0020.1919.8520.08+2.10+11.61%24321,04726.74%
QQQ230616C003000002023-01-27 4:09PM EST300.0016.9016.9017.13+1.40+9.03%15,54780,38225.83%
QQQ230616C003050002023-01-27 3:34PM EST305.0015.2514.1614.28+2.73+21.81%89826,05124.77%
QQQ230616C003100002023-01-27 3:59PM EST310.0011.7611.6811.78+1.29+12.32%2,67918,43723.89%
QQQ230616C003150002023-01-27 4:05PM EST315.009.459.489.56+1.31+16.09%3,82225,25123.07%
QQQ230616C003200002023-01-27 3:46PM EST320.008.097.567.63+1.60+24.65%3,58922,79422.32%
QQQ230616C003250002023-01-27 3:44PM EST325.006.515.925.99+1.53+30.72%1,85815,15721.65%
QQQ230616C003300002023-01-27 3:59PM EST330.004.644.564.66+0.90+24.06%61115,88421.12%
QQQ230616C003350002023-01-27 3:45PM EST335.003.743.403.51+1.37+57.81%5324,39320.51%
QQQ230616C003400002023-01-27 3:38PM EST340.002.922.572.62+0.87+42.44%67012,43720.04%
QQQ230616C003450002023-01-27 2:47PM EST345.002.071.891.94+0.55+36.18%20424,26819.66%
QQQ230616C003500002023-01-27 3:44PM EST350.001.571.371.41+0.49+45.37%49021,80019.31%
QQQ230616C003550002023-01-27 4:12PM EST355.001.030.991.03+0.28+37.33%577,87419.08%
QQQ230616C003600002023-01-27 3:48PM EST360.000.800.710.75+0.24+42.86%14019,08218.91%
QQQ230616C003650002023-01-27 3:12PM EST365.000.590.510.55+0.17+40.48%833,96118.82%
QQQ230616C003700002023-01-27 3:38PM EST370.000.450.380.41+0.15+50.00%324,67518.82%
QQQ230616C003750002023-01-27 10:04AM EST375.000.250.280.31+0.07+38.89%404,44918.87%
QQQ230616C003800002023-01-27 3:14PM EST380.000.250.200.25+0.10+66.67%413,64519.13%
QQQ230616C003850002023-01-25 3:09PM EST385.000.100.160.200.00-804,62919.34%
QQQ230616C003900002023-01-27 3:50PM EST390.000.140.130.16+0.02+16.67%13010,21519.56%
QQQ230616C003950002023-01-27 11:36AM EST395.000.110.110.14+0.04+57.14%5592919.97%
QQQ230616C004000002023-01-27 3:43PM EST400.000.090.080.12+0.01+12.50%43117,09220.31%
QQQ230616C004050002023-01-27 3:14PM EST405.000.080.070.10+0.03+60.00%1064220.61%
QQQ230616C004100002023-01-26 12:36PM EST410.000.060.060.090.00-962,30121.05%
QQQ230616C004150002023-01-27 3:50PM EST415.000.060.050.08+0.02+50.00%9710,26521.44%
QQQ230616C004200002023-01-27 10:22AM EST420.000.060.040.080.00-10516,58422.07%
QQQ230616C004250002023-01-27 11:07AM EST425.000.050.040.07+0.02+66.67%12,28722.41%
QQQ230616C004300002023-01-27 10:55AM EST430.000.050.030.06+0.02+66.67%12,72822.66%
QQQ230616C004350002023-01-23 10:17AM EST435.000.020.030.050.00-501,76822.85%
QQQ230616C004400002023-01-23 1:13PM EST440.000.020.030.060.00-103,50923.93%
QQQ230616C004450002023-01-23 11:12AM EST445.000.020.020.050.00-2599624.02%
QQQ230616C004500002023-01-26 11:50AM EST450.000.030.020.040.00-22,05224.12%
QQQ230616C004550002023-01-24 1:01PM EST455.000.020.020.050.00-11,36425.20%
QQQ230616C004600002023-01-25 4:10PM EST460.000.020.010.040.00-1085825.20%
QQQ230616C004650002023-01-23 10:20AM EST465.000.010.020.040.00-4090025.78%
QQQ230616C004700002023-01-10 11:16AM EST470.000.010.010.040.00-11,00526.37%
QQQ230616C004750002023-01-26 10:24AM EST475.000.020.010.040.00-237126.86%
QQQ230616C004800002023-01-17 10:21AM EST480.000.010.000.030.00-1010,55526.66%
QQQ230616C004850002022-12-23 2:42PM EST485.000.010.000.020.00-127326.17%
QQQ230616C004900002022-12-19 1:31PM EST490.000.010.000.010.00-10095325.39%
QQQ230616C004950002023-01-27 12:34PM EST495.000.010.000.020.00-151,59627.15%
QQQ230616C005000002023-01-27 2:24PM EST500.000.010.000.02-0.01-50.00%603,14027.74%
QQQ230616C005050002022-12-19 10:46AM EST505.000.010.000.010.00-5002,78226.56%
QQQ230616C005100002023-01-27 2:24PM EST510.000.010.000.030.00-601,82929.69%
QQQ230616C005150002022-11-30 9:30AM EST515.000.030.000.000.00-11,78612.50%
QQQ230616C005200002022-12-12 2:19PM EST520.000.010.000.020.00-12,72229.49%
QQQ230616C005250002023-01-26 10:45AM EST525.000.010.000.020.00-52,44530.08%
QQQ230616C005300002022-12-27 9:38AM EST530.000.010.000.030.00-12,11631.45%
QQQ230616C005350002022-12-30 10:36AM EST535.000.010.000.020.00-11,57330.86%
QQQ230616C005400002023-01-25 11:46AM EST540.000.010.000.020.00-411,72831.25%
QQQ230616C005450002022-09-28 10:37AM EST545.000.010.000.040.00-11,14833.59%
QQQ230616C005500002023-01-27 12:45PM EST550.000.010.000.020.00-21,38532.03%
QQQ230616C005550002022-11-07 3:56PM EST555.000.020.000.040.00-211,25434.57%
QQQ230616C005600002022-12-30 10:36AM EST560.000.010.000.020.00-166633.01%
QQQ230616C005650002023-01-25 11:46AM EST565.000.010.000.020.00-411,05433.40%
QQQ230616C005700002022-10-21 1:39PM EST570.000.020.000.030.00-177434.96%
QQQ230616C005750002022-09-21 10:56AM EST575.000.010.000.020.00-691934.18%
QQQ230616C005800002022-12-01 1:34PM EST580.000.010.000.020.00-2171434.57%
QQQ230616C005850002022-09-16 2:54PM EST585.000.020.000.040.00-160237.11%
QQQ230616C005900002022-09-28 2:53PM EST590.000.010.000.030.00-5072536.52%
QQQ230616C005950002022-09-27 3:13PM EST595.000.010.000.090.00-2975640.87%
QQQ230616C006000002022-11-07 9:30AM EST600.000.020.000.020.00-159736.13%
QQQ230616C006050002022-09-27 3:12PM EST605.000.010.000.090.00-988841.70%
QQQ230616C006100002022-11-07 9:30AM EST610.000.070.000.020.00-21,48136.91%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230616P001300002023-01-27 3:34PM EST130.000.080.080.10-0.01-11.11%914,69151.37%
QQQ230616P001350002023-01-23 3:38PM EST135.000.140.090.120.00-32,17750.00%
QQQ230616P001400002023-01-19 10:34AM EST140.000.220.120.140.00-111,58449.41%
QQQ230616P001450002023-01-18 3:31PM EST145.000.230.140.170.00-41,03048.34%
QQQ230616P001500002023-01-27 3:00PM EST150.000.180.170.20-0.02-10.00%1017,40947.22%
QQQ230616P001550002023-01-23 9:33AM EST155.000.300.200.230.00-167745.95%
QQQ230616P001600002023-01-25 11:39AM EST160.000.310.240.270.00-23,01944.82%
QQQ230616P001650002023-01-27 3:11PM EST165.000.290.290.32-0.12-29.27%21,75843.80%
QQQ230616P001700002023-01-27 3:14PM EST170.000.340.300.37-0.04-10.53%112,71942.68%
QQQ230616P001750002023-01-27 3:12PM EST175.000.400.350.44-0.05-11.11%33,58141.75%
QQQ230616P001800002023-01-27 12:20PM EST180.000.450.480.50-0.12-21.05%55,30440.55%
QQQ230616P001850002023-01-27 3:15PM EST185.000.550.520.60-0.26-32.10%3083,20839.75%
QQQ230616P001900002023-01-27 3:45PM EST190.000.650.600.70-0.07-9.72%388,84038.79%
QQQ230616P001940002023-01-20 9:30AM EST194.001.320.680.790.00-52,37238.03%
QQQ230616P001950002023-01-27 10:41AM EST195.000.780.770.81-0.09-10.34%3001,97737.79%
QQQ230616P001960002022-12-29 1:45PM EST196.002.600.790.830.00-220137.57%
QQQ230616P001970002023-01-27 3:43PM EST197.000.810.820.86-0.76-48.41%11046337.42%
QQQ230616P001980002023-01-26 11:35AM EST198.000.980.780.880.00-662637.18%
QQQ230616P001990002023-01-25 10:37AM EST199.001.260.870.910.00-2599637.01%
QQQ230616P002000002023-01-27 3:57PM EST200.000.920.900.94-0.07-7.07%17850,75436.84%
QQQ230616P002050002023-01-27 2:56PM EST205.001.001.061.10-0.15-13.04%374,96335.97%
QQQ230616P002100002023-01-27 1:20PM EST210.001.191.211.27-0.14-10.53%279,97235.02%
QQQ230616P002150002023-01-27 3:34PM EST215.001.351.401.45-0.20-12.90%339,29034.01%
QQQ230616P002200002023-01-27 3:59PM EST220.001.671.631.68-0.09-5.11%1,33133,03033.11%
QQQ230616P002250002023-01-27 3:11PM EST225.001.791.901.97-0.27-13.11%14013,99632.33%
QQQ230616P002300002023-01-27 3:53PM EST230.002.232.202.27-0.16-6.69%10513,05431.43%
QQQ230616P002350002023-01-27 4:03PM EST235.002.602.562.61-0.20-7.14%79414,45530.51%
QQQ230616P002400002023-01-27 4:10PM EST240.003.022.973.03-0.28-8.48%1,029319,39829.69%
QQQ230616P002450002023-01-27 3:26PM EST245.003.323.453.51-0.46-12.17%22,0617,71828.88%
QQQ230616P002500002023-01-27 4:05PM EST250.004.054.014.07-0.30-6.90%1,51358,85828.08%
QQQ230616P002550002023-01-27 4:04PM EST255.004.704.654.71-0.35-6.93%20543,58427.27%
QQQ230616P002600002023-01-27 4:11PM EST260.005.455.395.47-0.47-7.94%2,53659,45326.52%
QQQ230616P002650002023-01-27 3:58PM EST265.006.266.236.32-0.63-9.14%86440,93525.73%
QQQ230616P002700002023-01-27 3:59PM EST270.007.227.197.29-0.61-7.79%4,62760,00624.94%
QQQ230616P002750002023-01-27 4:13PM EST275.008.318.298.36-0.79-8.68%2,72437,73524.08%
QQQ230616P002800002023-01-27 4:11PM EST280.009.619.539.61-0.89-8.48%23,23740,41123.26%
QQQ230616P002850002023-01-27 4:13PM EST285.0010.9510.9311.03-1.00-8.37%33226,54222.44%
QQQ230616P002900002023-01-27 4:03PM EST290.0012.6012.5212.64-1.03-7.56%1,10253,68821.60%
QQQ230616P002950002023-01-27 3:59PM EST295.0014.3514.3214.46-1.30-8.31%91914,11320.74%
QQQ230616P003000002023-01-27 3:59PM EST300.0016.4016.3616.51-1.30-7.34%1,12963,77819.86%
QQQ230616P003050002023-01-27 3:05PM EST305.0017.9918.6618.85-2.40-11.77%1928,04819.00%
QQQ230616P003100002023-01-27 3:47PM EST310.0020.7521.1921.55-2.59-11.10%1,3489,20118.24%
QQQ230616P003150002023-01-27 2:24PM EST315.0023.5024.1224.45-5.06-17.72%125,28917.29%
QQQ230616P003200002023-01-27 3:22PM EST320.0026.7127.3727.75-3.44-11.41%17410,67616.43%
QQQ230616P003250002023-01-27 3:00PM EST325.0030.1530.9931.37-3.74-11.04%84037215.53%
QQQ230616P003300002023-01-27 3:12PM EST330.0033.7134.9335.26-5.02-12.96%681,21414.45%
QQQ230616P003350002023-01-27 2:52PM EST335.0038.2439.0739.60-9.85-20.48%21613.72%
QQQ230616P003400002023-01-27 2:52PM EST340.0042.7543.7544.16-4.45-9.43%16212.92%
QQQ230616P003450002023-01-26 3:19PM EST345.0052.5048.6349.080.00-124413.49%
QQQ230616P003500002023-01-27 3:07PM EST350.0052.0152.8054.76-4.86-8.55%1222,59817.95%
QQQ230616P003550002023-01-27 12:47PM EST355.0058.8357.8059.76-4.28-6.78%66319.10%
QQQ230616P003600002023-01-27 12:47PM EST360.0063.8162.8064.74-3.69-5.47%22420.13%
QQQ230616P003650002023-01-27 1:01PM EST365.0068.6867.7969.78-8.62-11.15%22121.39%
QQQ230616P003700002023-01-27 1:01PM EST370.0073.7773.6274.03-8.81-10.67%19517.93%
QQQ230616P003750002023-01-27 1:01PM EST375.0078.8978.6279.03-2.24-2.76%1118.82%
QQQ230616P003800002023-01-25 2:57PM EST380.0092.4682.8584.700.00-2615024.12%
QQQ230616P003850002023-01-25 3:09PM EST385.0096.6487.8589.780.00-22725.49%
QQQ230616P003900002023-01-04 11:18AM EST390.00124.2793.6294.030.00-4021.39%
QQQ230616P003950002023-01-23 3:54PM EST395.00106.0396.70100.140.00-2229.09%
QQQ230616P004000002023-01-27 10:37AM EST400.00105.20103.62104.07-7.26-6.46%203423.45%
QQQ230616P004050002023-01-25 3:49PM EST405.00117.75106.70110.140.00-13031.00%
QQQ230616P004100002022-12-13 11:09AM EST410.00118.37130.56131.410.00-2066.55%
QQQ230616P004150002022-11-29 3:48PM EST415.00134.80147.85148.800.00-20086.77%
QQQ230616P004200002022-11-29 10:40AM EST420.00137.06153.20153.980.00-2088.50%
QQQ230616P004250002022-11-29 11:08AM EST425.00144.27157.83158.800.00-1089.41%
QQQ230616P004300002022-11-09 12:29PM EST430.00163.50147.91148.510.00-302066.80%
QQQ230616P004350002022-11-09 4:01PM EST435.00171.97152.90153.510.00-151167.94%
QQQ230616P004400002022-12-08 1:58PM EST440.00156.19171.40171.690.00-3090.54%
QQQ230616P004450002023-01-18 10:52AM EST445.00163.78148.59149.070.00-2030.20%
QQQ230616P004500002023-01-27 4:11PM EST450.00153.90153.59154.08-8.59-5.29%62531.03%
QQQ230616P004550002022-11-09 10:50AM EST455.00188.29170.40170.900.00-300067.62%
QQQ230616P004600002023-01-18 3:54PM EST460.00181.80163.59164.030.00-6231.74%
QQQ230616P004650002022-09-26 1:37PM EST465.00190.63186.08186.730.00-2180.08%
QQQ230616P004700002023-01-25 3:16PM EST470.00182.45173.60174.030.00-18633.03%
QQQ230616P004750002022-09-26 1:37PM EST475.00200.72196.12196.750.00-146082.21%
QQQ230616P004800002022-11-01 11:55AM EST480.00204.65186.29186.780.00-12050.51%
QQQ230616P004850002022-09-02 1:56PM EST485.00189.03215.83217.360.00-2280100.72%
QQQ230616P004900002023-01-27 1:58PM EST490.00192.99193.60194.06-22.92-10.62%1035.96%
QQQ230616P004950002022-09-01 10:34AM EST495.00200.78225.12228.240.00-180102.90%
QQQ230616P005000002022-09-26 12:55PM EST500.00225.86220.44221.060.00-100085.89%
QQQ230616P005050002022-09-26 3:01PM EST505.00231.02225.67228.090.00-86088.82%
QQQ230616P005100002022-09-02 9:16AM EST510.00208.16240.81242.360.00-560105.70%
QQQ230616P005150002022-09-02 9:14AM EST515.00213.72245.81247.370.00-20106.66%
QQQ230616P005200002022-09-02 11:36AM EST520.00219.99250.12253.250.00-1360107.75%
QQQ230616P005250002022-08-31 10:33AM EST525.00224.31249.91250.520.00--098.19%
QQQ230616P005300002023-01-17 9:38AM EST530.00249.83233.56234.080.00-1040.92%
QQQ230616P005350002022-06-09 1:05PM EST535.00230.01237.18241.130.00-1055.92%
QQQ230616P005400002022-06-09 1:05PM EST540.00234.99243.03245.820.00--055.13%
QQQ230616P005500002022-08-10 9:52AM EST550.00225.49244.03245.410.00-200.00%
QQQ230616P005700002022-07-19 2:59PM EST570.00271.63239.11241.050.00--00.00%
QQQ230616P005800002022-01-05 3:07PM EST580.00193.50221.12224.880.00-100.00%
QQQ230616P006000002022-12-01 2:22PM EST600.00306.40333.04333.340.00-150123.58%
QQQ230616P006050002022-01-04 1:21PM EST605.00211.12245.15248.960.00-380.00%
QQQ230616P006100002022-12-29 10:24AM EST610.00344.18313.47314.100.00-1049.41%