Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
282,14+0,01 (+0,00%)
Al 03:50PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230616C001350002022-08-12 10:19AM EDT135.00195.25174.14175.500.00-18127.14%
QQQ230616C001400002022-09-29 11:20AM EDT140.00136.00146.66147.360.00-13064.89%
QQQ230616C001450002022-07-19 2:16PM EDT145.00157.50187.14188.660.00--1165.82%
QQQ230616C001500002022-08-15 11:58AM EDT150.00185.89147.68148.980.00-1689.04%
QQQ230616C001550002022-06-21 9:50AM EDT155.00132.25154.42156.820.00-23110.70%
QQQ230616C001600002022-09-21 2:05PM EDT160.00131.83128.08128.690.00-22858.62%
QQQ230616C001650002022-09-23 10:15AM EDT165.00116.78123.59124.270.00-1257.56%
QQQ230616C001700002022-10-04 11:56AM EDT170.00118.13118.99119.520.00-52555.88%
QQQ230616C001750002022-09-22 12:14PM EDT175.00111.96114.50115.000.00-35754.62%
QQQ230616C001800002022-09-09 2:04PM EDT180.00132.39109.97110.610.00-1453.41%
QQQ230616C001900002022-08-18 2:44PM EDT190.00145.59106.53108.230.00-53762.26%
QQQ230616C001950002022-10-03 9:50AM EDT195.0084.6696.6397.260.00-421250.21%
QQQ230616C002000002022-10-05 11:05AM EDT200.0086.7092.4992.93-3.20-3.56%157949.05%
QQQ230616C002050002022-08-31 9:37AM EDT205.00106.900.000.000.00-870.00%
QQQ230616C002100002022-09-27 2:42PM EDT210.0077.7884.0284.410.00-102546.83%
QQQ230616C002150002022-08-08 1:29PM EDT215.00116.3991.5292.660.00-101663.53%
QQQ230616C002200002022-09-27 2:46PM EDT220.0069.5275.7576.130.00-154644.75%
QQQ230616C002250002022-09-29 11:12AM EDT225.0063.7171.7272.090.00-81243.77%
QQQ230616C002300002022-09-16 3:50PM EDT230.0073.5067.7268.150.00-37342.85%
QQQ230616C002350002022-09-23 11:57AM EDT235.0058.3263.7664.250.00-11341.91%
QQQ230616C002400002022-09-30 11:29AM EDT240.0054.2560.1560.480.00-3310241.06%
QQQ230616C002450002022-10-05 12:45PM EDT245.0053.7056.4456.79-0.24-0.44%255740.23%
QQQ230616C002500002022-10-05 9:44AM EDT250.0049.2452.8253.24-1.96-3.83%212339.48%
QQQ230616C002550002022-08-29 1:15PM EDT255.0068.8746.8747.280.00-162835.76%
QQQ230616C002600002022-10-04 1:38PM EDT260.0043.9945.9046.320.00-1018537.91%
QQQ230616C002650002022-10-04 10:03AM EDT265.0041.9742.6642.970.00-21,18637.11%
QQQ230616C002700002022-10-05 2:59PM EDT270.0039.1039.4839.76+0.58+1.51%2543536.35%
QQQ230616C002750002022-10-05 3:19PM EDT275.0037.0036.3436.70+1.33+3.73%61,57135.66%
QQQ230616C002800002022-10-05 2:39PM EDT280.0033.2933.4633.78+0.53+1.62%245,12835.01%
QQQ230616C002850002022-10-05 3:25PM EDT285.0030.9230.6430.90+0.90+3.00%142,47134.28%
QQQ230616C002900002022-10-04 12:54PM EDT290.0026.6627.9528.240.00-104,26633.67%
QQQ230616C002950002022-10-05 3:26PM EDT295.0025.4825.4225.67+1.05+4.30%1026333.03%
QQQ230616C003000002022-10-05 2:24PM EDT300.0023.2522.9623.22+1.69+7.84%8628,70132.40%
QQQ230616C003050002022-10-04 4:02PM EDT305.0020.5020.6521.000.00-695,92131.88%
QQQ230616C003100002022-10-05 1:21PM EDT310.0018.0018.5118.82+0.06+0.33%18,33531.27%
QQQ230616C003150002022-10-05 3:11PM EDT315.0016.5316.5816.80+0.27+1.66%70112,59630.70%
QQQ230616C003200002022-10-05 2:58PM EDT320.0014.5014.7314.95-0.09-0.62%15512,59030.17%
QQQ230616C003250002022-10-05 1:46PM EDT325.0012.4613.0413.28-0.03-0.24%11,93929.72%
QQQ230616C003300002022-10-05 1:18PM EDT330.0011.0011.4911.70-0.40-3.51%4212,25729.22%
QQQ230616C003350002022-10-05 3:00PM EDT335.0010.0010.0810.33+0.05+0.50%83,05328.84%
QQQ230616C003400002022-10-05 3:00PM EDT340.008.718.818.99+0.20+2.35%444,46828.35%
QQQ230616C003450002022-10-04 12:26PM EDT345.007.327.707.890.00-15,35128.03%
QQQ230616C003500002022-10-05 1:59PM EDT350.006.506.686.860.00-1455,40227.68%
QQQ230616C003550002022-09-30 12:44PM EDT355.004.355.805.960.00-33,47127.37%
QQQ230616C003600002022-10-05 11:19AM EDT360.004.155.015.15-0.76-15.48%510,38227.06%
QQQ230616C003650002022-10-05 10:43AM EDT365.003.524.344.47-0.21-5.63%13,90226.83%
QQQ230616C003700002022-10-05 3:28PM EDT370.003.773.743.86+0.17+4.72%53,27026.60%
QQQ230616C003750002022-10-05 2:44PM EDT375.003.153.213.35+0.05+1.61%149526.44%
QQQ230616C003800002022-10-05 10:33AM EDT380.002.202.782.88-0.57-20.58%21,21426.25%
QQQ230616C003850002022-09-30 11:09AM EDT385.002.452.382.45+0.53+27.60%623326.01%
QQQ230616C003900002022-10-05 10:02AM EDT390.001.752.052.13-0.25-12.50%129,68725.93%
QQQ230616C003950002022-10-05 1:05PM EDT395.001.681.761.84+0.45+36.59%152025.83%
QQQ230616C004000002022-10-05 11:56AM EDT400.001.301.531.61-0.27-17.20%615,85425.82%
QQQ230616C004050002022-10-04 1:15PM EDT405.001.181.321.400.00-135425.78%
QQQ230616C004100002022-10-04 2:56PM EDT410.001.201.141.230.00-28968325.79%
QQQ230616C004150002022-10-04 1:16PM EDT415.000.931.011.080.00-18,59625.81%
QQQ230616C004200002022-10-04 12:32PM EDT420.000.770.870.95-0.10-11.49%422,68725.84%
QQQ230616C004250002022-10-05 9:45AM EDT425.000.700.760.84-0.06-7.89%401,05025.89%
QQQ230616C004300002022-10-03 3:31PM EDT430.000.540.660.730.00-21,50725.87%
QQQ230616C004350002022-09-26 2:41PM EDT435.000.520.570.650.00-272925.95%
QQQ230616C004400002022-10-05 11:32AM EDT440.000.490.500.58-0.01-2.00%1731,26626.04%
QQQ230616C004450002022-09-29 2:43PM EDT445.000.410.430.510.00-2513626.07%
QQQ230616C004500002022-10-03 3:44PM EDT450.000.310.370.460.00-141,41926.20%
QQQ230616C004550002022-09-30 3:59PM EDT455.000.240.320.410.00-11,00826.27%
QQQ230616C004600002022-10-03 1:59PM EDT460.000.220.290.360.00-870726.29%
QQQ230616C004650002022-08-23 9:33AM EDT465.001.060.000.000.00-21560512.50%
QQQ230616C004700002022-10-04 3:04PM EDT470.000.260.210.280.00-284226.37%
QQQ230616C004750002022-09-21 2:30PM EDT475.000.250.190.250.00-517826.44%
QQQ230616C004800002022-10-05 10:53AM EDT480.000.170.170.23+0.04+30.77%39,33926.61%
QQQ230616C004850002022-10-03 10:48AM EDT485.000.130.140.210.00-118526.76%
QQQ230616C004900002022-09-29 1:29PM EDT490.000.160.130.190.00-284326.88%
QQQ230616C004950002022-09-16 12:25PM EDT495.000.130.110.170.00-81,40426.95%
QQQ230616C005000002022-10-03 10:48AM EDT500.000.100.100.150.00-11,94626.95%
QQQ230616C005050002022-09-15 1:54PM EDT505.000.120.080.140.00-621,39627.15%
QQQ230616C005100002022-09-22 2:05PM EDT510.000.070.060.120.00-11,72327.10%
QQQ230616C005150002022-09-28 11:37AM EDT515.000.050.060.110.00-81,66427.25%
QQQ230616C005200002022-09-16 10:11AM EDT520.000.070.050.100.00-102,72127.34%
QQQ230616C005250002022-10-03 10:47AM EDT525.000.050.050.080.00-12,44027.10%
QQQ230616C005300002022-09-19 3:27PM EDT530.000.040.040.090.00-1002,11427.78%
QQQ230616C005350002022-09-20 10:58AM EDT535.000.020.030.080.00-101,57427.83%
QQQ230616C005400002022-09-27 4:10PM EDT540.000.010.030.070.00-41,69027.83%
QQQ230616C005450002022-09-28 11:37AM EDT545.000.010.020.070.00-11,14828.13%
QQQ230616C005500002022-09-20 1:11PM EDT550.000.020.020.060.00-461,38428.03%
QQQ230616C005550002022-09-19 10:57AM EDT555.000.020.010.060.00-401,23328.42%
QQQ230616C005600002022-09-15 1:27PM EDT560.000.040.010.050.00-2066728.22%
QQQ230616C005650002022-09-26 3:39PM EDT565.000.010.010.050.00-7999728.61%
QQQ230616C005700002022-09-28 12:37PM EDT570.000.010.000.050.00-2077328.91%
QQQ230616C005750002022-09-21 11:56AM EDT575.000.010.000.050.00-691929.20%
QQQ230616C005800002022-09-26 1:06PM EDT580.000.010.010.040.00-1671228.91%
QQQ230616C005850002022-09-16 3:54PM EDT585.000.020.000.040.00-160229.30%
QQQ230616C005900002022-09-28 3:53PM EDT590.000.010.000.040.00-5072529.49%
QQQ230616C005950002022-09-27 4:13PM EDT595.000.010.000.040.00-2975629.88%
QQQ230616C006000002022-09-29 2:42PM EDT600.000.040.000.030.00-159729.40%
QQQ230616C006050002022-09-27 4:12PM EDT605.000.010.000.030.00-988829.69%
QQQ230616C006100002022-10-04 11:20AM EDT610.000.020.000.030.00-11,47629.98%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230616P001350002022-10-05 2:45PM EDT135.001.121.071.13+0.02+1.82%672249.05%
QQQ230616P001400002022-10-04 9:32AM EDT140.001.301.201.290.00-243948.07%
QQQ230616P001450002022-10-03 10:35AM EDT145.001.741.411.460.00-20669447.06%
QQQ230616P001500002022-10-05 2:02PM EDT150.001.671.571.65+0.01+0.60%306,15146.08%
QQQ230616P001550002022-10-04 9:40AM EDT155.001.921.791.860.00-5918545.12%
QQQ230616P001600002022-10-04 9:40AM EDT160.002.162.002.090.00-3871,46544.18%
QQQ230616P001650002022-10-03 12:52PM EDT165.002.892.272.340.00-7386043.24%
QQQ230616P001700002022-10-05 1:41PM EDT170.002.692.572.63-0.01-0.37%1241,07342.38%
QQQ230616P001750002022-10-03 1:00PM EDT175.003.602.872.950.00-165741.54%
QQQ230616P001800002022-10-05 3:23PM EDT180.003.263.243.30-0.05-1.51%44,03140.69%
QQQ230616P001850002022-09-30 10:39AM EDT185.004.613.623.680.00-185339.86%
QQQ230616P001900002022-10-05 1:00PM EDT190.004.344.054.12+0.18+4.33%210,85439.09%
QQQ230616P001950002022-10-04 3:51PM EDT195.004.684.534.610.00-10070138.36%
QQQ230616P002000002022-10-05 3:14PM EDT200.005.045.065.14-0.02-0.40%31912,37037.62%
QQQ230616P002050002022-10-05 9:56AM EDT205.006.125.635.72+0.38+6.62%45,07036.88%
QQQ230616P002100002022-10-05 3:00PM EDT210.006.406.286.34-0.11-1.69%26,26336.13%
QQQ230616P002150002022-10-04 1:40PM EDT215.007.246.987.060.00-16,87435.47%
QQQ230616P002200002022-10-05 2:35PM EDT220.008.057.757.83+0.13+1.64%40515,18634.78%
QQQ230616P002250002022-10-05 12:51PM EDT225.009.068.608.66+0.40+4.62%26,10334.09%
QQQ230616P002300002022-10-05 11:19AM EDT230.0010.569.529.61+0.89+9.20%104,85833.47%
QQQ230616P002350002022-10-03 9:57AM EDT235.0013.5710.5210.610.00-51,77432.81%
QQQ230616P002400002022-10-05 11:22AM EDT240.0012.9211.6111.69+1.11+9.40%36,25332.14%
QQQ230616P002450002022-10-05 11:22AM EDT245.0014.2212.8112.88+1.47+11.53%13,16631.51%
QQQ230616P002500002022-10-05 2:40PM EDT250.0014.4814.0514.15+0.21+1.47%177,86930.85%
QQQ230616P002550002022-10-04 10:32AM EDT255.0015.6115.4715.550.00-19,43030.23%
QQQ230616P002600002022-10-05 3:32PM EDT260.0017.0216.9717.07-0.32-1.85%669,08529.63%
QQQ230616P002650002022-10-05 11:03AM EDT265.0020.6218.5918.68+1.68+8.87%21,98128.99%
QQQ230616P002700002022-10-05 3:16PM EDT270.0020.1220.3120.40-0.61-2.94%7932,89428.35%
QQQ230616P002750002022-10-05 12:21PM EDT275.0023.6122.1922.30+0.80+3.51%6716,24027.75%
QQQ230616P002800002022-10-05 3:19PM EDT280.0023.8624.1324.25-0.67-2.73%8417,27727.07%
QQQ230616P002850002022-10-05 3:31PM EDT285.0026.2926.2726.37-0.75-2.77%419,35026.41%
QQQ230616P002900002022-10-05 3:28PM EDT290.0028.6628.5228.63-0.54-1.85%633,71625.75%
QQQ230616P002950002022-10-04 10:26AM EDT295.0031.5031.0231.120.00-4510,16725.16%
QQQ230616P003000002022-10-05 3:00PM EDT300.0034.0033.6233.73+0.20+0.59%1735,71224.52%
QQQ230616P003050002022-10-05 12:55PM EDT305.0037.9536.2836.40+1.40+3.83%17,72623.76%
QQQ230616P003100002022-10-05 3:18PM EDT310.0038.8939.1639.29-0.61-1.54%167,57523.05%
QQQ230616P003150002022-10-03 9:59AM EDT315.0052.2342.3542.480.00-94,96722.47%
QQQ230616P003200002022-10-05 10:33AM EDT320.0050.5145.5745.64+3.98+8.55%210,77821.63%
QQQ230616P003250002022-10-05 2:29PM EDT325.0050.0648.9649.14-0.93-1.82%51,72220.98%
QQQ230616P003300002022-10-05 10:39AM EDT330.0057.6752.5352.71+3.84+7.13%153,71820.14%
QQQ230616P003350002022-10-03 9:32AM EDT335.0068.0756.3356.500.00-12,29819.33%
QQQ230616P003400002022-10-04 2:02PM EDT340.0061.4960.3460.440.00-101,03818.40%
QQQ230616P003450002022-09-30 1:27PM EDT345.0074.1364.3164.730.00-232,69317.80%
QQQ230616P003500002022-10-05 1:08PM EDT350.0071.0068.5569.09+1.00+1.43%16,55516.97%
QQQ230616P003550002022-10-03 12:42PM EDT355.0083.8072.9073.370.00-423,25415.04%
QQQ230616P003600002022-10-03 1:48PM EDT360.0086.9577.4777.970.00-266,13212.77%
QQQ230616P003650002022-10-04 9:48AM EDT365.0084.6582.0982.640.00-22,8830.00%
QQQ230616P003700002022-09-29 12:38PM EDT370.0098.1386.8287.410.00-51,0400.00%
QQQ230616P003750002022-10-04 3:17PM EDT375.0093.9291.6592.350.00-72,6170.00%
QQQ230616P003800002022-10-03 3:16PM EDT380.00105.5396.6697.370.00-6501,6140.00%
QQQ230616P003850002022-10-04 3:55PM EDT385.00105.90101.60102.31+2.72+2.64%6006810.00%
QQQ230616P003900002022-10-05 2:56PM EDT390.00108.07106.65107.36-8.07-6.95%2,1401,2090.00%
QQQ230616P003950002022-10-04 10:44AM EDT395.00112.70111.64112.350.00-140.00%
QQQ230616P004000002022-10-04 11:55AM EDT400.00118.13116.72117.430.00-2400.00%
QQQ230616P004050002022-09-30 1:21PM EDT405.00133.13121.66122.370.00-700.00%
QQQ230616P004100002022-10-04 9:48AM EDT410.00129.43126.72127.430.00-110.00%
QQQ230616P004150002022-08-26 3:52PM EDT415.00106.95137.21141.400.00-33142.63%
QQQ230616P004200002022-09-27 11:05AM EDT420.00142.61136.66137.370.00-100.00%
QQQ230616P004250002022-10-03 12:21PM EDT425.00153.84141.72142.420.00-200.00%
QQQ230616P004300002022-09-30 3:52PM EDT430.00162.18146.72147.420.00-4000.00%
QQQ230616P004350002022-02-14 1:01AM EDT435.0081.000.000.000.00--00.00%
QQQ230616P004400002022-09-26 4:01PM EDT440.00166.00156.77157.460.00-29000.00%
QQQ230616P004450002022-07-12 3:59PM EDT445.00158.63119.76121.460.00-100.00%
QQQ230616P004500002022-09-30 3:52PM EDT450.00182.20166.64167.360.00-20250.00%
QQQ230616P004550002022-07-11 10:56AM EDT455.00165.07127.41130.870.00--00.00%
QQQ230616P004600002022-09-26 2:38PM EDT460.00185.66176.74177.440.00-820.00%
QQQ230616P004650002022-09-26 2:37PM EDT465.00190.63181.72182.430.00-210.00%
QQQ230616P004700002022-09-26 2:14PM EDT470.00194.75186.71187.430.00-7260.00%
QQQ230616P004750002022-09-26 2:37PM EDT475.00200.72191.71192.420.00-14600.00%
QQQ230616P004800002022-09-26 2:37PM EDT480.00205.75196.71197.420.00-8600.00%
QQQ230616P004850002022-09-02 2:56PM EDT485.00189.03215.83217.360.00-228061.18%
QQQ230616P004900002022-09-26 1:56PM EDT490.00215.91206.71207.420.00-9810.00%
QQQ230616P004950002022-09-01 11:34AM EDT495.00200.78225.12228.240.00-18062.67%
QQQ230616P005000002022-09-26 1:55PM EDT500.00225.86216.62217.330.00-10000.00%
QQQ230616P005050002022-09-26 4:01PM EDT505.00231.02221.77222.490.00-8600.00%
QQQ230616P005100002022-09-02 10:16AM EDT510.00208.16240.81242.360.00-56064.50%
QQQ230616P005150002022-09-02 10:14AM EDT515.00213.72245.81247.370.00-2065.14%
QQQ230616P005200002022-09-02 12:36PM EDT520.00219.99250.12253.250.00-136065.92%
QQQ230616P005250002022-08-31 11:33AM EDT525.00224.31249.91250.520.00--055.58%
QQQ230616P005300002022-06-29 1:17PM EDT530.00247.25212.38216.120.00-1400.00%
QQQ230616P005350002022-06-09 2:05PM EDT535.00230.01237.18241.130.00-100.00%
QQQ230616P005400002022-06-09 2:05PM EDT540.00234.99243.03245.820.00--00.00%
QQQ230616P005500002022-08-10 10:52AM EDT550.00225.49244.03245.410.00-200.00%
QQQ230616P005700002022-07-19 3:59PM EDT570.00271.63239.11241.050.00--00.00%
QQQ230616P005800002022-01-05 4:07PM EDT580.00193.50221.12224.880.00-100.00%
QQQ230616P006000002022-09-14 9:30AM EDT600.00305.45316.69317.400.00-100.00%
QQQ230616P006050002022-01-04 2:21PM EDT605.00211.12245.15248.960.00-380.00%
QQQ230616P006100002022-01-10 4:22PM EDT610.00233.61241.94245.420.00-180.00%