Italia markets close in 7 hours 18 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
267,26-4,61 (-1,70%)
Alla chiusura: 04:00PM EDT
265,48 -1,78 (-0,67%)
Preborsa: 04:12AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230630C001950002022-09-14 9:45AM EDT195.00108.810.000.000.00-2000.00%
QQQ230630C001960002022-09-22 9:33AM EDT196.0096.040.000.000.00-100.00%
QQQ230630C001970002022-09-14 9:45AM EDT197.00107.090.000.000.00-6000.00%
QQQ230630C001980002022-09-14 10:08AM EDT198.00106.430.000.000.00-4100.00%
QQQ230630C001990002022-09-14 9:45AM EDT199.00105.350.000.000.00-2000.00%
QQQ230630C002000002022-09-14 9:45AM EDT200.00104.460.000.000.00-500.00%
QQQ230630C002050002022-09-14 10:39AM EDT205.00100.090.000.000.00-2000.00%
QQQ230630C002100002022-09-16 11:39AM EDT210.0088.010.000.000.00-2500.00%
QQQ230630C002150002022-09-14 10:39AM EDT215.0091.630.000.000.00-2000.00%
QQQ230630C002200002022-09-30 11:38AM EDT220.0068.840.000.000.00-100.00%
QQQ230630C002250002022-09-14 9:45AM EDT225.0083.480.000.000.00-1000.00%
QQQ230630C002300002022-09-14 10:39AM EDT230.0079.340.000.000.00-3000.00%
QQQ230630C002350002022-09-14 10:39AM EDT235.0075.390.000.000.00-3000.00%
QQQ230630C002400002022-09-14 10:39AM EDT240.0071.500.000.000.00-3000.00%
QQQ230630C002450002022-09-16 11:41AM EDT245.0060.750.000.000.00-500.00%
QQQ230630C002500002022-09-14 10:39AM EDT250.0063.890.000.000.00-4100.00%
QQQ230630C002510002022-09-14 10:39AM EDT251.0063.180.000.000.00-3000.00%
QQQ230630C002520002022-09-14 10:39AM EDT252.0062.450.000.000.00-2000.00%
QQQ230630C002530002022-09-14 10:39AM EDT253.0061.720.000.000.00-1000.00%
QQQ230630C002540002022-09-14 10:39AM EDT254.0060.990.000.000.00-2000.00%
QQQ230630C002550002022-09-29 10:12AM EDT255.0042.740.000.000.00-500.00%
QQQ230630C002560002022-09-14 10:38AM EDT256.0059.470.000.000.00-1000.00%
QQQ230630C002570002022-09-14 10:39AM EDT257.0058.820.000.000.00-1000.00%
QQQ230630C002600002022-09-30 9:34AM EDT260.0039.640.000.000.00-100.00%
QQQ230630C002620002022-09-26 12:33PM EDT262.0040.030.000.000.00--00.00%
QQQ230630C002640002022-08-19 9:48AM EDT264.0077.4248.7949.600.00-1152.51%
QQQ230630C002650002022-09-30 10:07AM EDT265.0036.400.000.000.00-200.00%
QQQ230630C002680002022-09-30 3:50PM EDT268.0032.260.000.000.00-100.10%
QQQ230630C002690002022-09-30 3:32PM EDT269.0032.300.000.000.00-300.20%
QQQ230630C002700002022-09-30 11:52AM EDT270.0033.760.000.000.00-300.39%
QQQ230630C002720002022-09-29 10:45AM EDT272.0032.500.000.000.00--00.39%
QQQ230630C002730002022-09-27 12:21PM EDT273.0033.100.000.000.00-600.78%
QQQ230630C002740002022-09-26 11:12AM EDT274.0033.920.000.000.00--00.78%
QQQ230630C002750002022-09-30 12:33PM EDT275.0030.480.000.000.00-100.78%
QQQ230630C002760002022-09-29 1:57PM EDT276.0029.090.000.000.00-100.78%
QQQ230630C002770002022-09-08 3:11PM EDT277.0046.990.000.000.00-600.78%
QQQ230630C002790002022-07-08 11:43AM EDT279.0046.0063.8765.190.00-1276.16%
QQQ230630C002800002022-09-29 2:42PM EDT280.0027.330.000.000.00-701.56%
QQQ230630C002810002022-07-15 3:25PM EDT281.0041.2169.0970.310.00--182.78%
QQQ230630C002830002022-09-22 11:28AM EDT283.0031.000.000.000.00--01.56%
QQQ230630C002840002022-07-15 1:43PM EDT284.0039.4866.9368.080.00--281.43%
QQQ230630C002850002022-09-28 2:10PM EDT285.0029.520.000.000.00-101.56%
QQQ230630C002860002022-09-22 9:43AM EDT286.0030.350.000.000.00-401.56%
QQQ230630C002870002022-09-23 1:05PM EDT287.0026.560.000.000.00-1001.56%
QQQ230630C002880002022-07-13 3:04PM EDT288.0036.1063.9165.140.00-4479.55%
QQQ230630C002890002022-09-22 9:40AM EDT289.0029.270.000.000.00-201.56%
QQQ230630C002900002022-09-29 2:52PM EDT290.0022.260.000.000.00-201.56%
QQQ230630C002910002022-09-21 2:45PM EDT291.0034.760.000.000.00-201.56%
QQQ230630C002930002022-07-21 10:13AM EDT293.0042.0054.3856.000.00-1171.00%
QQQ230630C002940002022-09-07 2:18PM EDT294.0036.000.000.000.00-803.13%
QQQ230630C002950002022-09-29 3:48PM EDT295.0021.000.000.000.00-203.13%
QQQ230630C002960002022-09-16 1:53PM EDT296.0028.500.000.000.00-203.13%
QQQ230630C002970002022-09-23 10:25AM EDT297.0021.720.000.000.00-303.13%
QQQ230630C002980002022-09-13 12:48PM EDT298.0034.110.000.000.00-103.13%
QQQ230630C003000002022-09-30 12:17PM EDT300.0019.070.000.000.00-303.13%
QQQ230630C003010002022-09-16 10:52AM EDT301.0026.620.000.000.00--03.13%
QQQ230630C003020002022-09-26 12:25PM EDT302.0019.610.000.000.00-103.13%
QQQ230630C003040002022-09-23 10:05AM EDT304.0018.970.000.000.00-103.13%
QQQ230630C003050002022-09-30 10:22AM EDT305.0017.110.000.000.00-703.13%
QQQ230630C003100002022-09-29 1:15PM EDT310.0015.100.000.000.00-203.13%
QQQ230630C003150002022-09-29 3:45PM EDT315.0013.530.000.000.00-1,80603.13%
QQQ230630C003200002022-09-30 2:17PM EDT320.0011.450.000.000.00-303.13%
QQQ230630C003250002022-09-27 1:51PM EDT325.0011.580.000.000.00-21406.25%
QQQ230630C003300002022-09-30 1:35PM EDT330.008.940.000.000.00-6206.25%
QQQ230630C003350002022-09-08 11:40AM EDT335.0017.400.000.000.00-206.25%
QQQ230630C003400002022-09-29 3:00PM EDT340.006.680.000.000.00-206.25%
QQQ230630C003450002022-09-29 9:32AM EDT345.007.200.000.000.00-1006.25%
QQQ230630C003500002022-09-28 3:37PM EDT350.007.000.000.000.00-206.25%
QQQ230630C003550002022-09-30 10:17AM EDT355.004.820.000.000.00-106.25%
QQQ230630C003600002022-09-30 2:20PM EDT360.003.720.000.000.00-406.25%
QQQ230630C003650002022-09-28 3:45PM EDT365.004.760.000.000.00-406.25%
QQQ230630C003700002022-09-22 2:52PM EDT370.003.950.000.000.00-2006.25%
QQQ230630C003750002022-09-28 1:51PM EDT375.003.200.000.000.00-1906.25%
QQQ230630C003800002022-09-23 1:41PM EDT380.002.570.000.000.00-106.25%
QQQ230630C003850002022-09-29 2:32PM EDT385.001.850.000.000.00-106.25%
QQQ230630C003900002022-09-23 2:02PM EDT390.001.920.000.000.00-306.25%
QQQ230630C003950002022-09-13 9:47AM EDT395.004.030.000.000.00-106.25%
QQQ230630C004000002022-09-30 3:56PM EDT400.001.060.000.000.00-2012.50%
QQQ230630C004050002022-09-27 4:13PM EDT405.001.380.000.000.00-200012.50%
QQQ230630C004100002022-09-26 12:30PM EDT410.001.120.000.000.00-10012.50%
QQQ230630C004150002022-09-30 1:40PM EDT415.000.790.000.000.00-80012.50%
QQQ230630C004200002022-09-30 3:50PM EDT420.001.380.000.000.00-42012.50%
QQQ230630C004250002022-09-30 3:50PM EDT425.001.280.000.000.00-82012.50%
Opzioni Putper30 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230630P001950002022-09-30 3:28PM EDT195.006.390.000.000.00-206.25%
QQQ230630P001970002022-09-22 2:55PM EDT197.005.180.000.000.00-106.25%
QQQ230630P001980002022-07-07 10:44AM EDT198.006.103.483.850.00--030.63%
QQQ230630P001990002022-07-07 10:39AM EDT199.006.093.563.930.00--130.44%
QQQ230630P002000002022-09-30 3:59PM EDT200.007.330.000.000.00-1006.25%
QQQ230630P002050002022-09-29 2:54PM EDT205.008.230.000.000.00-40506.25%
QQQ230630P002100002022-09-29 2:39PM EDT210.008.880.000.000.00-25506.25%
QQQ230630P002150002022-09-30 9:33AM EDT215.009.400.000.000.00-106.25%
QQQ230630P002200002022-09-30 4:07PM EDT220.0010.700.000.000.00-406.25%
QQQ230630P002250002022-09-29 10:20AM EDT225.0011.860.000.000.00-103.13%
QQQ230630P002300002022-09-29 2:01PM EDT230.0013.290.000.000.00-703.13%
QQQ230630P002350002022-09-30 2:06PM EDT235.0013.950.000.000.00-203.13%
QQQ230630P002400002022-09-30 3:57PM EDT240.0016.000.000.000.00-9103.13%
QQQ230630P002450002022-09-29 3:44PM EDT245.0016.630.000.000.00-401.56%
QQQ230630P002500002022-09-30 3:52PM EDT250.0019.000.000.000.00-701.56%
QQQ230630P002510002022-09-27 12:46PM EDT251.0018.240.000.000.00-201.56%
QQQ230630P002520002022-08-17 3:57PM EDT252.009.0614.2314.590.00-1223.99%
QQQ230630P002530002022-09-27 9:36AM EDT253.0016.880.000.000.00-101.56%
QQQ230630P002550002022-09-30 12:53PM EDT255.0019.280.000.000.00-101.56%
QQQ230630P002560002022-09-16 9:44AM EDT256.0016.500.000.000.00-101.56%
QQQ230630P002580002022-09-28 11:07AM EDT258.0019.540.000.000.00-500.78%
QQQ230630P002590002022-07-18 9:33AM EDT259.0016.919.7810.220.00-201015.46%
QQQ230630P002600002022-09-29 2:06PM EDT260.0022.570.000.000.00-3500.78%
QQQ230630P002610002022-09-30 12:55PM EDT261.0021.510.000.000.00-100.78%
QQQ230630P002630002022-09-30 12:55PM EDT263.0022.280.000.000.00-100.39%
QQQ230630P002640002022-09-30 12:53PM EDT264.0022.540.000.000.00-100.39%
QQQ230630P002650002022-09-30 3:56PM EDT265.0024.900.000.000.00-500.20%
QQQ230630P002660002022-09-23 1:10PM EDT266.0022.450.000.000.00-100.20%
QQQ230630P002670002022-09-29 10:04AM EDT267.0024.640.000.000.00--00.05%
QQQ230630P002690002022-09-30 11:03AM EDT269.0024.380.000.000.00-200.00%
QQQ230630P002700002022-09-30 3:32PM EDT270.0026.250.000.000.00-26300.00%
QQQ230630P002710002022-09-29 2:00PM EDT271.0027.180.000.000.00-800.00%
QQQ230630P002720002022-09-29 10:04AM EDT272.0026.720.000.000.00--00.00%
QQQ230630P002730002022-09-19 9:59AM EDT273.0020.950.000.000.00--00.00%
QQQ230630P002740002022-09-26 3:52PM EDT274.0025.900.000.000.00-1000.00%
QQQ230630P002750002022-09-28 2:10PM EDT275.0024.980.000.000.00-2100.00%
QQQ230630P002770002022-09-29 10:04AM EDT277.0028.980.000.000.00-600.00%
QQQ230630P002780002022-09-28 2:34PM EDT278.0026.140.000.000.00-100.00%
QQQ230630P002790002022-09-09 2:17PM EDT279.0017.530.000.000.00-600.00%
QQQ230630P002800002022-09-29 3:59PM EDT280.0030.010.000.000.00-100.00%
QQQ230630P002810002022-08-19 10:05AM EDT281.0015.6023.5123.900.00-1117.13%
QQQ230630P002820002022-09-29 10:04AM EDT282.0031.400.000.000.00-300.00%
QQQ230630P002830002022-09-22 11:28AM EDT283.0027.780.000.000.00-100.00%
QQQ230630P002840002022-09-30 2:44PM EDT284.0032.870.000.000.00-100.00%
QQQ230630P002850002022-09-28 4:03PM EDT285.0028.840.000.000.00-2000.00%
QQQ230630P002860002022-09-30 2:25PM EDT286.0033.420.000.000.00-2500.00%
QQQ230630P002870002022-09-30 2:25PM EDT287.0033.910.000.000.00-500.00%
QQQ230630P002880002022-09-29 9:45AM EDT288.0034.000.000.000.00-2500.00%
QQQ230630P002890002022-09-23 11:43AM EDT289.0032.430.000.000.00-300.00%
QQQ230630P002900002022-09-29 2:45PM EDT290.0036.340.000.000.00-300.00%
QQQ230630P002910002022-09-27 3:56PM EDT291.0034.630.000.000.00-600.00%
QQQ230630P002930002022-08-17 11:52AM EDT293.0017.8429.9330.390.00-11114.46%
QQQ230630P002940002022-09-23 12:28PM EDT294.0036.000.000.000.00-100.00%
QQQ230630P002950002022-09-27 9:45AM EDT295.0033.940.000.000.00-200.00%
QQQ230630P002960002022-09-19 11:25AM EDT296.0030.110.000.000.00-100.00%
QQQ230630P002970002022-09-08 9:30AM EDT297.0027.590.000.000.00-100.00%
QQQ230630P002980002022-09-29 10:27AM EDT298.0039.830.000.000.00-100.00%
QQQ230630P002990002022-09-26 9:48AM EDT299.0037.100.000.000.00-200.00%
QQQ230630P003000002022-09-30 12:40PM EDT300.0040.150.000.000.00-1500.00%
QQQ230630P003010002022-09-14 3:55PM EDT301.0029.810.000.000.00-1000.00%
QQQ230630P003020002022-08-31 3:07PM EDT302.0029.0243.2943.680.00-18222.68%
QQQ230630P003030002022-09-16 3:06PM EDT303.0033.610.000.000.00-1000.00%
QQQ230630P003040002022-09-29 12:56PM EDT304.0043.600.000.000.00-200.00%
QQQ230630P003050002022-09-23 12:40PM EDT305.0042.610.000.000.00-4400.00%
QQQ230630P003100002022-09-27 1:45PM EDT310.0047.060.000.000.00-200.00%
QQQ230630P003150002022-09-30 10:30AM EDT315.0050.100.000.000.00-3100.00%
QQQ230630P003200002022-09-29 2:05PM EDT320.0056.100.000.000.00-300.00%
QQQ230630P003250002022-09-30 3:12PM EDT325.0059.740.000.000.00-800.00%
QQQ230630P003300002022-09-27 1:53PM EDT330.0061.560.000.000.00-9200.00%
QQQ230630P003350002022-09-30 3:12PM EDT335.0067.910.000.000.00-800.00%
QQQ230630P003400002022-09-29 3:36PM EDT340.0070.210.000.000.00-100.00%
QQQ230630P003450002022-09-30 12:25PM EDT345.0074.280.000.000.00-200.00%
QQQ230630P003500002022-09-30 12:35PM EDT350.0078.650.000.000.00-1500.00%
QQQ230630P003550002022-09-30 3:06PM EDT355.0085.030.000.000.00-2200.00%
QQQ230630P003600002022-09-30 3:06PM EDT360.0089.810.000.000.00-2100.00%
QQQ230630P003650002022-09-26 12:52PM EDT365.0090.130.000.000.00-200.00%
QQQ230630P003700002022-09-22 10:17AM EDT370.0088.850.000.000.00-300.00%
QQQ230630P003750002022-09-29 2:45PM EDT375.00105.040.000.000.00-200.00%
QQQ230630P003800002022-09-23 11:45AM EDT380.00105.000.000.000.00-200.00%
QQQ230630P003850002022-09-20 9:37AM EDT385.0096.140.000.000.00-200.00%
QQQ230630P004000002022-09-22 10:08AM EDT400.00118.940.000.000.00-500.00%
QQQ230630P004100002022-08-15 2:16PM EDT410.0080.11115.77117.250.00--00.00%
QQQ230630P004250002022-08-15 2:16PM EDT425.0093.55129.21133.150.00--00.00%