Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
306,18-5,54 (-1,78%)
Alla chiusura: 04:00PM EST
305,90 -0,28 (-0,09%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230630C001850002023-02-03 2:14PM EST185.00125.80124.06124.44-1.20-0.94%4256.52%
QQQ230630C001900002023-01-27 10:21AM EST190.00108.40119.24119.620.00-1154.83%
QQQ230630C001950002022-09-14 8:45AM EST195.00108.8185.2486.190.00-20210.00%
QQQ230630C001960002022-09-22 8:33AM EST196.0096.0489.1790.190.00-1200.00%
QQQ230630C001970002023-01-31 2:17PM EST197.00100.08112.52112.900.00-606552.56%
QQQ230630C001980002022-09-14 9:08AM EST198.00106.4378.1878.940.00-41410.00%
QQQ230630C001990002022-09-14 8:45AM EST199.00105.3578.1579.160.00-20200.00%
QQQ230630C002000002023-02-01 2:53PM EST200.00103.00109.65110.030.00-207651.61%
QQQ230630C002050002022-11-02 10:28AM EST205.0078.1892.3092.820.00-1220.00%
QQQ230630C002100002023-02-03 10:49AM EST210.00105.85100.12100.49+22.72+27.33%35749.09%
QQQ230630C002150002023-02-03 3:41PM EST215.0096.0995.4195.77+8.49+9.69%82847.60%
QQQ230630C002200002023-01-12 11:29AM EST220.0064.3390.7191.070.00-11446.12%
QQQ230630C002250002023-01-24 3:53PM EST225.0069.4886.0386.400.00-35644.68%
QQQ230630C002300002023-02-03 9:50AM EST230.0083.5681.4081.77+15.04+21.95%17243.31%
QQQ230630C002350002023-02-02 2:06PM EST235.0081.3076.8177.17-2.14-2.56%15241.94%
QQQ230630C002400002023-01-25 10:15AM EST240.0050.4872.2672.620.00-14140.63%
QQQ230630C002450002023-02-03 1:00PM EST245.0070.4967.7768.13-3.76-5.06%14539.38%
QQQ230630C002500002023-02-03 11:27AM EST250.0068.0163.3563.70+7.98+13.29%110038.17%
QQQ230630C002510002023-01-06 10:59AM EST251.0031.6462.4662.810.00-13937.91%
QQQ230630C002520002023-01-12 11:59AM EST252.0039.0861.5961.950.00-23637.70%
QQQ230630C002530002023-02-03 10:00AM EST253.0062.4060.7261.07+0.68+1.10%21037.45%
QQQ230630C002540002023-01-30 10:36AM EST254.0047.1159.8760.200.00-12137.22%
QQQ230630C002550002023-02-01 3:35PM EST255.0055.5059.0059.330.00-26036.98%
QQQ230630C002560002022-09-14 9:38AM EST256.0059.4735.9536.520.00-10110.00%
QQQ230630C002570002023-01-13 1:11PM EST257.0035.4957.2857.600.00-11436.52%
QQQ230630C002580002023-01-27 10:35AM EST258.0046.4056.4056.750.00-1036.30%
QQQ230630C002590002023-01-24 10:06AM EST259.0039.5055.5655.900.00-1236.09%
QQQ230630C002600002023-02-03 1:44PM EST260.0055.5854.7055.04-1.92-3.34%231135.85%
QQQ230630C002610002023-01-11 9:53AM EST261.0030.5653.8854.200.00-2347935.64%
QQQ230630C002620002023-02-02 12:08PM EST262.0056.5653.0053.340.00-12335.39%
QQQ230630C002630002023-02-01 3:44PM EST263.0048.7552.1752.510.00-72935.19%
QQQ230630C002640002023-01-17 3:01PM EST264.0032.2951.3351.670.00-25834.97%
QQQ230630C002650002023-02-02 1:09PM EST265.0055.2750.4950.840.00-218834.76%
QQQ230630C002660002023-01-06 11:54AM EST266.0022.9849.6650.000.00-71934.53%
QQQ230630C002670002023-01-12 3:50PM EST267.0028.6548.8449.180.00-27334.32%
QQQ230630C002680002023-02-03 2:37PM EST268.0049.0848.0948.36+12.87+35.54%5816734.12%
QQQ230630C002690002023-01-20 1:08PM EST269.0026.7547.2047.540.00-11033.90%
QQQ230630C002700002023-02-03 1:35PM EST270.0047.7046.3946.72-2.40-4.79%143,17633.68%
QQQ230630C002710002023-01-23 11:54AM EST271.0032.4245.5845.920.00-3833.49%
QQQ230630C002720002023-01-27 12:40PM EST272.0036.7344.7745.110.00-21633.28%
QQQ230630C002730002023-01-23 3:02PM EST273.0047.8743.9744.31+18.02+60.37%51633.07%
QQQ230630C002740002023-01-27 10:29AM EST274.0033.8443.1943.510.00-11232.86%
QQQ230630C002750002023-02-02 2:51PM EST275.0045.8342.4042.710.00-184532.65%
QQQ230630C002760002023-02-02 11:52AM EST276.0044.9241.6141.930.00-116232.46%
QQQ230630C002770002023-02-03 11:47AM EST277.0045.4740.8241.13+1.12+2.53%38432.23%
QQQ230630C002780002023-01-27 2:41PM EST278.0032.8240.0440.350.00-119432.03%
QQQ230630C002790002023-02-02 12:16PM EST279.0042.8939.2839.580.00-8312631.84%
QQQ230630C002800002023-02-03 3:59PM EST280.0039.0038.5638.81-1.76-4.32%1410,17931.64%
QQQ230630C002810002023-02-02 11:52AM EST281.0040.9037.7438.040.00-131931.43%
QQQ230630C002820002023-02-02 11:52AM EST282.0040.1236.9837.280.00-142931.24%
QQQ230630C002830002023-02-02 11:30AM EST283.0039.6836.2336.550.00-152631.08%
QQQ230630C002840002023-02-02 11:48AM EST284.0038.5235.4835.790.00-414730.87%
QQQ230630C002850002023-02-03 3:21PM EST285.0035.4034.7935.05-4.06-10.29%2970230.68%
QQQ230630C002860002023-02-03 3:21PM EST286.0034.6734.0034.31+9.89+39.91%229230.48%
QQQ230630C002870002023-02-03 3:32PM EST287.0033.8333.2733.58-2.53-6.96%1120630.30%
QQQ230630C002880002023-01-30 1:36PM EST288.0022.0032.5532.820.00-19330.06%
QQQ230630C002890002023-02-02 9:30AM EST289.0032.2231.8332.100.00-111029.87%
QQQ230630C002900002023-02-03 11:47AM EST290.0035.3731.1231.41+2.16+6.50%65,07129.72%
QQQ230630C002910002023-02-03 3:21PM EST291.0031.0530.4130.70+9.75+45.77%117529.53%
QQQ230630C002920002023-02-03 2:06PM EST292.0030.7529.7130.01-4.37-12.44%135029.36%
QQQ230630C002930002023-02-03 4:00PM EST293.0029.2729.0229.30-4.94-14.44%615029.16%
QQQ230630C002940002023-02-02 11:04AM EST294.0031.4228.3328.610.00-220328.97%
QQQ230630C002950002023-02-03 12:55PM EST295.0030.9827.6527.94+2.01+6.94%111,04728.81%
QQQ230630C002960002023-02-03 1:11PM EST296.0028.3426.9727.25-2.70-8.70%4415328.61%
QQQ230630C002970002023-02-03 1:11PM EST297.0027.6626.3126.58-1.95-6.59%5916228.43%
QQQ230630C002980002023-02-02 1:22PM EST298.0029.6925.6525.930.00-213628.27%
QQQ230630C002990002023-02-01 3:00PM EST299.0019.9024.9925.270.00-224428.08%
QQQ230630C003000002023-02-03 1:23PM EST300.0026.3024.3724.62-1.87-6.64%16782327.90%
QQQ230630C003010002023-02-02 1:31PM EST301.0027.8223.7023.980.00-119327.73%
QQQ230630C003020002023-02-02 3:50PM EST302.0025.6323.0723.350.00-1042327.56%
QQQ230630C003030002023-02-02 12:14PM EST303.0025.3122.4522.720.00-52727.38%
QQQ230630C003040002023-02-03 10:27AM EST304.0024.7521.8722.11+0.81+3.38%12010527.22%
QQQ230630C003050002023-02-03 3:21PM EST305.0021.8321.2621.50-2.44-10.05%335,56727.05%
QQQ230630C003100002023-02-03 3:59PM EST310.0018.7218.4118.57-3.36-15.22%23044126.21%
QQQ230630C003150002023-02-03 3:07PM EST315.0015.6015.7115.84-3.90-20.00%467,39025.38%
QQQ230630C003200002023-02-03 3:25PM EST320.0013.6413.2413.37-1.72-11.20%411,26724.63%
QQQ230630C003250002023-02-03 4:14PM EST325.0011.1611.0111.15-2.64-19.13%2161523.93%
QQQ230630C003300002023-02-03 2:51PM EST330.009.279.049.18-2.44-20.84%421,30723.28%
QQQ230630C003350002023-02-03 1:49PM EST335.007.897.327.47-1.31-14.24%303,43622.70%
QQQ230630C003400002023-02-03 3:51PM EST340.005.915.886.00-1.21-16.99%5531,35522.17%
QQQ230630C003450002023-02-03 3:35PM EST345.004.704.644.78-0.66-12.31%2319721.72%
QQQ230630C003500002023-02-03 12:29PM EST350.004.113.653.76-0.42-9.27%1601,83521.31%
QQQ230630C003550002023-02-03 3:07PM EST355.002.812.842.94-1.27-31.13%2456120.97%
QQQ230630C003600002023-02-03 2:27PM EST360.002.302.172.29-0.35-13.21%724520.71%
QQQ230630C003650002023-02-03 1:06PM EST365.002.001.671.77-0.15-6.98%20369720.48%
QQQ230630C003700002023-02-03 10:05AM EST370.001.701.301.37+0.40+30.77%51,12820.33%
QQQ230630C003750002023-02-02 1:03PM EST375.001.231.001.060.00-1638120.23%
QQQ230630C003800002023-02-03 1:17PM EST380.000.890.760.82-0.07-7.29%131,83420.15%
QQQ230630C003850002023-02-02 3:26PM EST385.000.660.580.640.00-121820.15%
QQQ230630C003900002023-02-03 9:32AM EST390.000.430.450.51-0.08-15.69%263920.23%
QQQ230630C003950002023-02-02 3:41PM EST395.000.410.340.410.00-11619820.35%
QQQ230630C004000002023-02-03 3:27PM EST400.000.330.280.330.00-391,09620.46%
QQQ230630C004050002023-02-02 1:41PM EST405.000.300.220.280.00-3835920.75%
QQQ230630C004100002023-02-03 9:30AM EST410.000.200.180.230.00-11,09320.92%
QQQ230630C004150002023-02-02 4:00PM EST415.000.170.150.190.00-1401,50221.09%
QQQ230630C004200002023-02-03 1:41PM EST420.000.150.120.17-0.12-44.44%56,23321.49%
QQQ230630C004250002023-02-02 1:10PM EST425.000.120.090.160.00-1012,86722.02%
Opzioni Putper30 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230630P001850002023-02-03 4:06PM EST185.000.630.580.63+0.11+21.15%3947241.14%
QQQ230630P001900002023-02-02 10:45AM EST190.000.630.700.76+0.04+6.78%424340.48%
QQQ230630P001950002023-02-03 3:53PM EST195.000.840.810.87+0.11+15.07%152039.50%
QQQ230630P001960002023-02-02 10:44AM EST196.000.710.830.890.00-5018439.28%
QQQ230630P001970002023-01-13 3:52PM EST197.001.500.830.910.00-11,58139.06%
QQQ230630P001980002023-01-23 10:31AM EST198.001.270.880.940.00-102138.90%
QQQ230630P001990002023-02-01 10:04AM EST199.001.060.880.960.00-13038.67%
QQQ230630P002000002023-02-03 3:24PM EST200.000.950.930.99+0.12+14.46%343,93938.50%
QQQ230630P002050002023-02-03 1:01PM EST205.001.081.081.13+0.10+10.20%43,70637.55%
QQQ230630P002100002023-02-03 1:47PM EST210.001.291.241.30+0.23+21.70%43,36636.67%
QQQ230630P002150002023-02-03 11:12AM EST215.001.261.431.49+0.02+1.61%14,98535.78%
QQQ230630P002200002023-02-03 2:55PM EST220.001.671.651.70+0.23+15.97%884,35834.88%
QQQ230630P002250002023-02-03 1:31PM EST225.001.921.901.95+0.36+23.08%289834.02%
QQQ230630P002300002023-02-03 3:55PM EST230.002.162.182.23+0.26+13.68%51,10233.17%
QQQ230630P002350002023-02-03 2:03PM EST235.002.492.512.56+0.19+8.26%3062532.36%
QQQ230630P002400002023-02-03 3:14PM EST240.002.882.872.92+0.43+17.55%2052,74031.51%
QQQ230630P002450002023-02-03 12:41PM EST245.002.963.303.38-0.07-2.31%221,46530.81%
QQQ230630P002500002023-02-03 3:47PM EST250.003.813.783.84+0.22+6.13%1284,26629.95%
QQQ230630P002510002023-02-02 9:30AM EST251.003.173.883.980.00-2530729.88%
QQQ230630P002520002023-02-03 2:13PM EST252.003.943.994.09+0.44+12.57%212529.72%
QQQ230630P002530002023-02-01 2:26PM EST253.005.044.114.170.00-21329.49%
QQQ230630P002540002023-02-03 11:14AM EST254.003.694.224.31+0.06+1.65%13329.40%
QQQ230630P002550002023-02-03 2:56PM EST255.004.384.344.40+0.67+18.06%1589229.18%
QQQ230630P002560002023-02-03 3:55PM EST256.004.404.464.52+0.30+7.32%3110729.03%
QQQ230630P002570002023-02-02 10:25AM EST257.003.894.584.650.00-14228.89%
QQQ230630P002580002023-02-03 1:20PM EST258.004.554.714.78+0.55+13.75%229028.74%
QQQ230630P002590002023-02-02 1:30PM EST259.004.154.804.910.00-314928.59%
QQQ230630P002600002023-02-03 3:35PM EST260.004.984.985.05+0.38+8.26%1456,50628.45%
QQQ230630P002610002023-02-02 12:33PM EST261.004.405.075.190.00-415028.30%
QQQ230630P002620002023-02-03 11:42AM EST262.004.565.215.33-0.94-17.09%217528.15%
QQQ230630P002630002023-02-02 12:34PM EST263.004.635.405.480.00-57628.01%
QQQ230630P002640002023-02-02 12:31PM EST264.004.745.505.620.00-796427.84%
QQQ230630P002650002023-02-03 3:19PM EST265.005.585.705.78+0.67+13.65%3318,36627.70%
QQQ230630P002660002023-02-03 12:54PM EST266.005.295.855.93-0.83-13.56%440527.54%
QQQ230630P002670002023-02-03 11:13AM EST267.005.276.016.10-0.84-13.75%254827.41%
QQQ230630P002680002023-02-03 11:17AM EST268.005.356.176.26+0.08+1.52%12,64027.25%
QQQ230630P002690002023-02-02 2:28PM EST269.005.606.346.430.00-57627.11%
QQQ230630P002700002023-02-03 3:54PM EST270.006.446.516.60+0.96+17.52%1112,24426.95%
QQQ230630P002710002023-02-02 12:38PM EST271.005.726.686.780.00-255126.81%
QQQ230630P002720002023-02-03 11:02AM EST272.005.976.876.96-0.31-4.94%511926.65%
QQQ230630P002730002023-02-03 12:22PM EST273.006.227.057.14+0.17+2.81%25126.49%
QQQ230630P002740002023-02-03 3:59PM EST274.007.207.187.33+0.81+12.68%65626.34%
QQQ230630P002750002023-02-03 3:21PM EST275.007.347.387.53+0.58+8.58%232,26726.20%
QQQ230630P002760002023-02-03 12:58PM EST276.007.107.577.73+0.40+5.97%11226.05%
QQQ230630P002770002023-02-01 3:23PM EST277.006.917.787.93-1.24-15.21%28025.89%
QQQ230630P002780002023-02-02 3:44PM EST278.007.148.008.140.00-910025.74%
QQQ230630P002790002023-02-03 10:12AM EST279.007.458.208.35+0.40+5.67%421625.59%
QQQ230630P002800002023-02-03 3:54PM EST280.008.368.428.57+0.76+10.00%1433,76925.43%
QQQ230630P002810002023-02-03 3:21PM EST281.008.598.638.80+0.93+12.14%4645325.29%
QQQ230630P002820002023-02-03 9:56AM EST282.007.998.879.03+0.19+2.44%552325.14%
QQQ230630P002830002023-02-02 12:37PM EST283.007.849.109.260.00-516624.98%
QQQ230630P002840002023-02-02 11:25AM EST284.007.809.339.510.00-57824.84%
QQQ230630P002850002023-02-03 3:24PM EST285.009.499.599.75+1.29+15.73%2681,29624.68%
QQQ230630P002860002023-02-03 3:21PM EST286.009.789.8310.00-2.86-22.63%126124.52%
QQQ230630P002870002023-02-02 1:40PM EST287.008.7010.0810.260.00-293724.37%
QQQ230630P002880002023-02-03 9:41AM EST288.009.7210.3510.53+0.46+4.97%310024.23%
QQQ230630P002890002023-02-03 11:42AM EST289.009.2610.6210.80-1.59-14.65%210724.07%
QQQ230630P002900002023-02-03 4:03PM EST290.0011.0210.8911.06+1.47+15.39%23574023.89%
QQQ230630P002910002023-02-03 12:41PM EST291.009.9011.1811.35-0.16-1.59%95323.75%
QQQ230630P002920002023-02-03 1:56PM EST292.0011.0611.4811.64+1.15+11.60%1242,56223.59%
QQQ230630P002930002023-02-03 3:52PM EST293.0011.8611.7611.94+1.66+16.27%99223.44%
QQQ230630P002940002023-02-03 2:47PM EST294.0011.9712.0612.24+1.26+11.76%515023.28%
QQQ230630P002950002023-02-03 1:33PM EST295.0012.2012.3712.55+1.90+18.45%5139023.13%
QQQ230630P002960002023-02-02 10:07AM EST296.0011.4812.6912.870.00-19822.97%
QQQ230630P002970002023-02-03 2:25PM EST297.0012.9513.0113.19-3.05-19.06%311022.81%
QQQ230630P002980002023-02-03 12:53PM EST298.0012.1613.3513.53-3.34-21.55%105522.67%
QQQ230630P002990002023-02-03 3:30PM EST299.0013.5113.6913.87-1.74-11.41%1210422.51%
QQQ230630P003000002023-02-03 4:12PM EST300.0014.1214.0314.22+1.47+11.62%3981,52422.35%
QQQ230630P003010002023-02-02 4:01PM EST301.0012.3514.3914.580.00-210222.20%
QQQ230630P003020002023-02-03 3:46PM EST302.0014.8714.7514.94+2.32+18.49%239222.04%
QQQ230630P003030002023-02-02 1:44PM EST303.0013.0015.1315.320.00-615621.89%
QQQ230630P003040002023-02-02 11:30AM EST304.0013.3515.5115.710.00-2123921.75%
QQQ230630P003050002023-02-03 3:36PM EST305.0015.9015.9116.10+1.05+7.07%16191821.59%
QQQ230630P003100002023-02-03 3:59PM EST310.0017.9217.9918.19+2.92+19.47%1741,41620.80%
QQQ230630P003150002023-02-03 3:28PM EST315.0020.1420.3120.53+1.65+8.92%4987320.03%
QQQ230630P003200002023-02-03 1:41PM EST320.0022.6422.9023.15+3.07+15.69%3876919.27%
QQQ230630P003250002023-02-03 1:57PM EST325.0024.8525.7726.03+3.01+13.78%68852918.49%
QQQ230630P003300002023-02-03 2:30PM EST330.0028.7528.9329.20+1.75+6.48%4138417.70%
QQQ230630P003350002023-02-02 10:21AM EST335.0029.8932.3932.680.00-18116.94%
QQQ230630P003400002023-02-03 11:28AM EST340.0032.3736.1436.45+0.57+1.79%534216.16%
QQQ230630P003450002023-02-03 11:23AM EST345.0035.9440.1840.50-0.29-0.80%236615.37%
QQQ230630P003500002023-02-03 11:50AM EST350.0040.7644.4944.83+1.37+3.48%42814.65%
QQQ230630P003550002023-02-03 1:30PM EST355.0048.1049.0749.42+2.80+6.18%280214.15%
QQQ230630P003600002023-02-03 3:59PM EST360.0053.5653.8954.26+3.83+7.70%1,324314.34%
QQQ230630P003650002022-12-15 2:37PM EST365.0088.9484.2984.630.00-49058.88%
QQQ230630P003700002022-11-18 2:11PM EST370.0086.5596.6697.260.00-2070.56%
QQQ230630P003750002023-02-01 4:10PM EST375.0066.4868.8669.23-5.34-7.44%22216.99%
QQQ230630P003800002022-12-01 3:53PM EST380.0085.86113.04113.330.00-1082.05%
QQQ230630P003850002023-02-03 11:26AM EST385.0073.7978.8679.23-25.82-25.92%10018.78%
QQQ230630P003900002023-02-03 11:42AM EST390.0077.9983.8684.22-19.36-19.89%213019.56%
QQQ230630P003950002023-02-03 11:49AM EST395.0083.6388.8689.23-38.81-31.70%320020.47%
QQQ230630P004000002023-02-03 11:44AM EST400.0088.3393.8694.23-26.57-23.12%260021.30%
QQQ230630P004050002023-02-03 11:07AM EST405.0093.8298.8699.23-47.31-33.52%36022.11%
QQQ230630P004100002023-02-03 11:16AM EST410.0098.23103.86104.23-33.52-25.44%48022.90%
QQQ230630P004150002023-02-03 11:17AM EST415.00103.42108.86109.23-26.87-20.62%66023.68%
QQQ230630P004200002023-02-03 3:58PM EST420.00113.54113.86114.23-24.78-17.91%528024.45%
QQQ230630P004250002023-02-03 3:59PM EST425.00118.47118.86119.23-23.26-16.41%198025.20%