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'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230616C001500002022-06-10 10:24AM EDT150.00143.95148.07150.030.00-1551.23%
QQQ230616C001550002022-06-21 9:50AM EDT155.00132.25142.81146.800.00-2351.28%
QQQ230616C001600002022-06-06 11:14AM EDT160.00154.00138.25141.890.00-1454.32%
QQQ230616C001650002022-05-05 2:40PM EDT165.00152.43145.85147.240.00-1170.62%
QQQ230616C001700002022-06-08 3:58PM EDT170.00143.00129.23132.870.00-1952.07%
QQQ230616C001750002022-06-22 1:22PM EDT175.00116.53124.77128.680.00-25751.54%
QQQ230616C001800002022-06-02 1:14PM EDT180.00137.65120.34124.230.00-1350.44%
QQQ230616C001900002022-06-17 2:52PM EDT190.0096.49111.59115.440.00-253748.35%
QQQ230616C002000002022-06-21 1:55PM EDT200.0093.80103.87105.510.00-107544.38%
QQQ230616C002050002022-06-17 3:14PM EDT205.0083.1098.77102.560.00-51345.46%
QQQ230616C002100002022-06-17 2:52PM EDT210.0080.2494.6098.370.00-252844.57%
QQQ230616C002150002022-06-16 2:48PM EDT215.0071.9790.4794.220.00-101643.70%
QQQ230616C002200002022-06-23 3:56PM EDT220.0080.1986.4090.130.00-21642.85%
QQQ230616C002250002022-06-02 3:47PM EDT225.00100.6482.3986.100.00-1342.03%
QQQ230616C002300002022-06-14 10:34AM EDT230.0065.7378.4482.130.00-37041.24%
QQQ230616C002350002022-06-17 12:20PM EDT235.0061.2174.2478.500.00-21040.78%
QQQ230616C002400002022-06-16 3:48PM EDT240.0054.4970.4174.700.00-13640.06%
QQQ230616C002450002022-06-15 10:56AM EDT245.0057.5566.6570.950.00-1339.34%
QQQ230616C002500002022-06-24 11:39AM EDT250.0062.5763.3066.93+12.07+23.90%67938.28%
QQQ230616C002550002022-06-09 3:16PM EDT255.0068.3059.3663.650.00-21137.92%
QQQ230616C002600002022-06-24 3:59PM EDT260.0057.6755.8360.11+8.37+16.98%297937.24%
QQQ230616C002650002022-06-24 1:21PM EDT265.0052.6552.4056.69+7.04+15.44%11,54036.60%
QQQ230616C002700002022-06-24 10:25AM EDT270.0050.0049.0553.35+7.32+17.15%423535.97%
QQQ230616C002750002022-06-24 3:04PM EDT275.0046.5745.8050.10+6.69+16.78%391835.35%
QQQ230616C002800002022-06-24 11:17AM EDT280.0042.6943.0445.70+3.79+9.74%52,27933.63%
QQQ230616C002850002022-06-24 3:36PM EDT285.0040.3940.8842.65+4.61+12.88%31,45133.07%
QQQ230616C002900002022-06-24 3:45PM EDT290.0038.0038.2838.99+5.76+17.87%251,25031.89%
QQQ230616C002950002022-06-24 12:42PM EDT295.0034.1535.4636.18+5.20+17.96%1925331.39%
QQQ230616C003000002022-06-24 2:54PM EDT300.0032.2032.7733.44+5.34+19.88%1234,60730.86%
QQQ230616C003050002022-06-24 11:09AM EDT305.0029.3930.1530.92+3.77+14.72%12,96030.44%
QQQ230616C003100002022-06-24 2:49PM EDT310.0027.2827.6528.42+4.80+21.35%56132029.94%
QQQ230616C003150002022-06-24 3:07PM EDT315.0024.9025.2926.03+4.31+20.93%356,38029.45%
QQQ230616C003200002022-06-24 12:37PM EDT320.0022.1223.0423.77+3.63+19.63%2766,61328.98%
QQQ230616C003250002022-06-24 3:04PM EDT325.0020.6420.9021.65+4.28+26.16%12187128.54%
QQQ230616C003300002022-06-24 12:55PM EDT330.0018.3018.9619.68+3.05+20.00%1,5044,84728.13%
QQQ230616C003350002022-06-24 10:20AM EDT335.0016.7917.0817.80+3.35+24.93%31,15027.71%
QQQ230616C003400002022-06-24 2:49PM EDT340.0015.0815.3416.14+2.68+21.61%61,75827.39%
QQQ230616C003450002022-06-24 3:59PM EDT345.0014.3113.7214.53+3.13+28.00%23,04527.03%
QQQ230616C003500002022-06-24 4:07PM EDT350.0012.8412.2513.05+3.21+33.33%92,95926.69%
QQQ230616C003550002022-06-24 1:09PM EDT355.0010.6010.8811.67+2.07+24.27%234,37426.34%
QQQ230616C003600002022-06-24 3:52PM EDT360.0010.029.6410.39+2.29+29.62%112,07126.00%
QQQ230616C003650002022-06-23 10:40AM EDT365.006.908.539.300.00-13,80225.76%
QQQ230616C003700002022-06-24 3:40PM EDT370.007.707.608.20+2.08+37.01%63,02625.41%
QQQ230616C003750002022-06-24 3:50PM EDT375.006.646.737.32+1.14+20.73%12338825.22%
QQQ230616C003800002022-06-22 3:41PM EDT380.004.205.956.520.00-380125.04%
QQQ230616C003850002022-06-22 1:16PM EDT385.004.105.275.790.00-111324.86%
QQQ230616C003900002022-06-23 1:51PM EDT390.004.404.645.15+0.77+21.21%39,42724.72%
QQQ230616C003950002022-06-22 11:04AM EDT395.003.344.064.660.00-1025924.71%
QQQ230616C004000002022-06-24 3:54PM EDT400.003.613.624.07+0.53+17.21%372,41824.48%
QQQ230616C004050002022-06-24 10:54AM EDT405.003.303.173.71+0.90+37.50%1028824.54%
QQQ230616C004100002022-06-24 10:13AM EDT410.002.812.773.30+0.58+26.01%358324.45%
QQQ230616C004150002022-06-24 2:45PM EDT415.002.502.452.88+0.41+19.62%58,26324.26%
QQQ230616C004200002022-06-24 2:03PM EDT420.002.232.182.57+0.38+20.54%62,33224.22%
QQQ230616C004250002022-06-24 1:37PM EDT425.001.951.862.38+0.36+22.64%274924.38%
QQQ230616C004300002022-06-24 3:20PM EDT430.001.801.632.15+0.40+28.57%641,60324.41%
QQQ230616C004350002022-06-17 2:58PM EDT435.001.151.421.940.00-111524.43%
QQQ230616C004400002022-06-15 2:09PM EDT440.001.091.241.750.00-1658824.45%
QQQ230616C004450002022-06-24 10:25AM EDT445.001.221.081.50-0.33-21.29%209024.23%
QQQ230616C004500002022-06-22 11:55AM EDT450.000.950.991.350.00-31,14824.25%
QQQ230616C004550002022-06-17 3:53PM EDT455.001.000.811.320.00-26024.63%
QQQ230616C004600002022-06-13 9:57AM EDT460.000.740.701.210.00-158224.73%
QQQ230616C004650002022-06-16 11:40AM EDT465.000.610.601.110.00-18024.82%
QQQ230616C004700002022-06-23 12:06PM EDT470.000.580.521.020.00-1271524.92%
QQQ230616C004750002022-06-13 3:51PM EDT475.000.510.440.950.00-210625.06%
QQQ230616C004800002022-06-23 10:29AM EDT480.000.590.490.770.00-18,75624.65%
QQQ230616C004850002022-06-16 3:27PM EDT485.000.380.320.820.00-220925.32%
QQQ230616C004900002022-06-13 11:08AM EDT490.000.450.270.760.00-119625.44%
QQQ230616C004950002022-06-02 3:11PM EDT495.000.970.220.720.00-10721825.64%
QQQ230616C005000002022-06-24 12:21PM EDT500.000.400.350.51+0.06+17.65%11,54424.74%
QQQ230616C005050002022-06-24 2:11PM EDT505.000.370.160.62+0.07+23.33%10010425.84%
QQQ230616C005100002022-06-01 3:17PM EDT510.000.660.130.580.00-101225.98%
QQQ230616C005150002022-05-19 10:27AM EDT515.000.500.000.750.00-1127.37%
QQQ230616C005200002022-06-13 9:57AM EDT520.000.260.090.520.00-228426.32%
QQQ230616C005250002022-05-26 10:14AM EDT525.000.510.070.720.00-102627.97%
QQQ230616C005300002022-06-23 1:01PM EDT530.000.210.220.460.00-132926.60%
QQQ230616C005350002022-06-10 2:33PM EDT535.000.260.040.630.00-14728.15%
QQQ230616C005400002022-06-24 3:52PM EDT540.000.230.050.41+0.02+9.52%105026.88%
QQQ230616C005450002022-05-12 11:53AM EDT545.000.340.100.340.00-18426.58%
QQQ230616C005500002022-06-23 9:43AM EDT550.000.210.010.370.00-516127.20%
QQQ230616C005550002022-05-06 4:11PM EDT555.000.400.200.380.00-13027.61%
QQQ230616C005600002022-05-13 12:18PM EDT560.000.190.080.290.00-12327.03%
QQQ230616C005650002022-06-06 9:35AM EDT565.000.290.000.460.00-22328.97%
QQQ230616C005700002022-06-01 4:12PM EDT570.000.250.000.320.00-506927.98%
QQQ230616C005750002022-05-23 9:40AM EDT575.000.250.050.200.00-12526.76%
QQQ230616C005800002022-06-23 9:43AM EDT580.000.110.060.170.00-55226.56%
QQQ230616C005850002022-05-27 11:37AM EDT585.000.230.000.400.00-13529.71%
QQQ230616C005900002022-04-26 3:55PM EDT590.000.260.150.300.00-113828.98%
QQQ230616C005950002022-05-03 11:42AM EDT595.000.300.130.310.00-114829.37%
QQQ230616C006000002022-06-23 2:27PM EDT600.000.100.030.250.00-1112428.93%
QQQ230616C006050002022-06-13 1:03PM EDT605.000.100.000.240.00-924829.08%
QQQ230616C006100002022-06-21 9:30AM EDT610.000.090.060.170.00-11,12128.27%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230616P001450002022-06-21 3:13PM EDT145.002.151.622.100.00-326344.85%
QQQ230616P001500002022-06-24 3:22PM EDT150.002.102.052.24-0.32-13.22%126,00043.58%
QQQ230616P001550002022-06-24 9:37AM EDT155.002.432.072.56-1.09-30.97%42343.01%
QQQ230616P001600002022-06-21 12:15PM EDT160.003.132.502.830.00-137842.16%
QQQ230616P001650002022-06-24 10:22AM EDT165.002.752.633.13-0.55-16.67%284041.35%
QQQ230616P001700002022-06-24 10:38AM EDT170.003.202.953.45-0.55-14.67%280140.53%
QQQ230616P001750002022-06-24 12:53PM EDT175.003.603.313.83-0.64-15.09%247539.83%
QQQ230616P001800002022-06-17 12:59PM EDT180.005.733.764.230.00-12,04239.11%
QQQ230616P001850002022-06-21 11:10AM EDT185.005.144.164.690.00-20987838.46%
QQQ230616P001900002022-06-24 3:57PM EDT190.004.904.685.17-0.95-16.24%33,46537.79%
QQQ230616P001950002022-06-24 3:47PM EDT195.005.515.195.71-0.83-13.09%314037.16%
QQQ230616P002000002022-06-24 2:40PM EDT200.006.105.756.28-1.17-16.09%59,43836.52%
QQQ230616P002050002022-06-23 2:36PM EDT205.007.776.406.910.00-102,33235.91%
QQQ230616P002100002022-06-24 10:17AM EDT210.007.507.097.58-1.47-16.39%12,59535.29%
QQQ230616P002150002022-06-24 9:47AM EDT215.008.587.838.30-0.77-8.24%33,54934.68%
QQQ230616P002200002022-06-24 2:34PM EDT220.008.908.629.09-1.60-15.24%1310,12734.10%
QQQ230616P002250002022-06-24 3:10PM EDT225.009.849.469.94-1.49-13.15%1402,76633.52%
QQQ230616P002300002022-06-24 10:14AM EDT230.0010.6510.3910.87-1.58-12.92%131,98232.97%
QQQ230616P002350002022-06-24 10:39AM EDT235.0011.5511.3711.82-2.30-16.61%521,36132.37%
QQQ230616P002400002022-06-24 3:57PM EDT240.0012.5312.4112.87-2.40-16.08%1383,38031.82%
QQQ230616P002450002022-06-22 3:39PM EDT245.0016.7913.5414.020.00-21,39431.29%
QQQ230616P002500002022-06-24 3:54PM EDT250.0015.0014.7715.23-2.00-11.76%247,16030.75%
QQQ230616P002550002022-06-24 10:35AM EDT255.0016.7416.0616.53-2.01-10.72%23,75330.22%
QQQ230616P002600002022-06-24 11:44AM EDT260.0018.3817.4317.90-2.40-11.55%232,28929.67%
QQQ230616P002650002022-06-24 3:54PM EDT265.0019.2418.8819.40-3.19-14.22%21,27029.17%
QQQ230616P002700002022-06-24 12:55PM EDT270.0021.4020.4820.98-2.18-9.25%1,50129,23628.66%
QQQ230616P002750002022-06-24 4:12PM EDT275.0022.3522.1522.69-4.38-16.39%1713,45528.17%
QQQ230616P002800002022-06-24 2:21PM EDT280.0024.8323.9424.45-2.57-9.38%1411,21127.64%
QQQ230616P002850002022-06-24 2:47PM EDT285.0026.4525.8426.35-3.12-10.55%117,13527.14%
QQQ230616P002900002022-06-24 3:54PM EDT290.0028.0027.8428.38-5.40-16.17%7530,83226.65%
QQQ230616P002950002022-06-24 3:54PM EDT295.0030.3029.9630.53-5.96-16.44%86,93926.17%
QQQ230616P003000002022-06-24 3:58PM EDT300.0032.4032.1832.85-6.10-15.84%5816,18025.73%
QQQ230616P003050002022-06-24 11:44AM EDT305.0036.1134.5735.28-4.65-11.41%65,96225.27%
QQQ230616P003100002022-06-24 1:03PM EDT310.0038.2637.0437.79-5.17-11.90%5453,75324.78%
QQQ230616P003150002022-06-24 1:05PM EDT315.0041.0039.7240.41-6.01-12.78%32,32624.27%
QQQ230616P003200002022-06-24 3:46PM EDT320.0043.3542.4743.23-4.26-8.95%49,80623.82%
QQQ230616P003250002022-06-24 2:47PM EDT325.0046.5043.6347.74-7.05-13.17%51,68824.76%
QQQ230616P003300002022-06-24 3:10PM EDT330.0049.5546.7150.56-7.36-12.93%1352,09824.09%
QQQ230616P003350002022-06-24 10:00AM EDT335.0054.0149.6853.97-5.73-9.59%11,35023.84%
QQQ230616P003400002022-06-17 11:44AM EDT340.0070.6753.0857.330.00-286423.44%
QQQ230616P003450002022-06-17 3:24PM EDT345.0074.0556.6360.730.00-332,63322.94%
QQQ230616P003500002022-06-21 3:29PM EDT350.0072.3761.6063.380.00-525,58121.48%
QQQ230616P003550002022-06-24 12:43PM EDT355.0067.9464.1168.19-15.06-18.14%21,76222.24%
QQQ230616P003600002022-06-22 12:36PM EDT360.0081.4469.3571.100.00-65,89720.68%
QQQ230616P003650002022-06-22 1:44PM EDT365.0083.7672.1876.150.00-23,47821.61%
QQQ230616P003700002022-06-16 3:45PM EDT370.00100.8776.5080.330.00-101,88621.36%
QQQ230616P003750002022-06-22 1:27PM EDT375.0092.5680.7784.570.00-12,64321.06%
QQQ230616P003800002022-06-21 11:40AM EDT380.0097.9486.5388.380.00-43,78619.89%
QQQ230616P003850002022-06-23 3:54PM EDT385.00100.4889.8093.560.00-61,44820.92%
QQQ230616P003900002022-06-24 10:09AM EDT390.0097.0995.7297.56-8.79-8.30%1022,97119.69%
QQQ230616P003950002022-06-23 11:36AM EDT395.00111.3699.50102.940.00-222421.13%
QQQ230616P004000002022-06-24 1:02PM EDT400.00108.24105.23107.10-7.43-6.42%11416119.91%
QQQ230616P004050002022-06-24 9:46AM EDT405.00114.71108.80112.65-11.76-9.30%263221.81%
QQQ230616P004100002022-06-22 3:38PM EDT410.00129.01113.67117.540.00-5222.17%
QQQ230616P004150002022-05-17 9:30AM EDT415.00111.630.000.000.00-1640.00%
QQQ230616P004200002022-06-22 3:10PM EDT420.00136.59123.84127.380.00-12122.98%
QQQ230616P004250002022-06-23 9:34AM EDT425.00142.42128.94132.860.00-101124.68%
QQQ230616P004300002022-05-17 3:16PM EDT430.00124.44157.15159.330.00-120250.76%
QQQ230616P004350002022-02-14 1:01AM EDT435.0081.000.000.000.00--00.00%
QQQ230616P004400002022-06-21 9:29AM EDT440.00161.23143.78147.790.00-1002926.22%
QQQ230616P004450002022-06-21 1:46PM EDT445.00162.99149.88151.860.00-7024.27%
QQQ230616P004500002022-06-21 9:29AM EDT450.00171.21154.88156.860.00-1002924.77%
QQQ230616P004600002022-03-28 4:14PM EDT460.0098.98139.87141.700.00-330.00%
QQQ230616P004650002022-06-16 11:40AM EDT465.00192.72168.50172.580.00-1128.33%
QQQ230616P004700002022-06-23 9:58AM EDT470.00187.17173.78177.870.00-2013729.57%
QQQ230616P004750002022-06-24 1:02PM EDT475.00182.78178.50182.61-3.83-2.05%818129.40%
QQQ230616P005000002022-06-24 10:51AM EDT500.00208.62204.85206.94-7.03-3.26%2329.72%
QQQ230616P005050002021-12-21 4:03PM EDT505.00122.62153.65157.460.00--10.00%
QQQ230616P005100002021-12-30 4:19PM EDT510.00114.19158.26162.000.00--10.00%
QQQ230616P005300002022-05-17 3:16PM EDT530.00223.99257.03259.340.00--163.69%
QQQ230616P005350002022-06-09 2:05PM EDT535.00230.01239.80241.720.00-1031.81%
QQQ230616P005400002022-06-09 2:05PM EDT540.00234.99244.81247.000.00--033.24%
QQQ230616P005800002022-01-05 4:07PM EDT580.00193.50221.12224.880.00-100.00%
QQQ230616P006000002022-06-07 3:11PM EDT600.00290.84304.74306.780.00-2036.80%
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%