Italia markets close in 7 hours 8 minutes

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
293,60 -2,66 (-0,90%)
Preborsa: 04:22AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230915C001300002023-01-12 10:13AM EST130.00151.000.000.000.00-100.00%
QQQ230915C001400002023-01-27 12:57PM EST140.00159.780.000.000.00-200.00%
QQQ230915C001450002022-11-15 11:56AM EST145.00153.00135.85136.570.00-260.00%
QQQ230915C001500002023-01-27 10:51AM EST150.00147.680.000.000.00-800.00%
QQQ230915C001600002023-01-20 2:01PM EST160.00125.800.000.000.00-1000.00%
QQQ230915C001650002022-10-28 12:32PM EST165.00123.00128.23129.620.00-240.00%
QQQ230915C001750002023-01-18 3:53PM EST175.00109.260.000.000.00-200.00%
QQQ230915C001800002022-12-28 3:31PM EST180.0088.90121.55122.140.00-16253.20%
QQQ230915C001850002023-01-06 12:04PM EST185.0089.760.000.000.00-100.00%
QQQ230915C001900002023-01-23 10:27AM EST190.00103.670.000.000.00-100.00%
QQQ230915C001950002022-12-29 11:05AM EST195.0081.22107.56108.140.00--949.62%
QQQ230915C002000002023-01-27 3:59PM EST200.00103.170.000.000.00-200.00%
QQQ230915C002050002022-12-06 10:57AM EST205.0089.3768.4568.870.00-30600.00%
QQQ230915C002100002023-01-23 10:16AM EST210.0084.950.000.000.00-100.00%
QQQ230915C002150002023-01-03 10:32AM EST215.0062.570.000.000.00-100.00%
QQQ230915C002200002022-12-29 3:42PM EST220.0061.5084.7685.400.00-2643.09%
QQQ230915C002250002023-01-10 1:19PM EST225.0059.900.000.000.00-1000.00%
QQQ230915C002300002023-01-24 12:07PM EST230.0069.560.000.000.00-100.00%
QQQ230915C002350002022-12-22 11:33AM EST235.0049.3260.1760.560.00-1120.00%
QQQ230915C002400002023-01-27 2:51PM EST240.0068.640.000.000.00-100.00%
QQQ230915C002450002023-01-18 1:14PM EST245.0049.340.000.000.00-300.00%
QQQ230915C002500002023-01-27 3:21PM EST250.0060.240.000.000.00-2700.00%
QQQ230915C002550002023-01-25 1:01PM EST255.0045.960.000.000.00-21500.00%
QQQ230915C002600002023-01-20 1:43PM EST260.0039.200.000.000.00-1000.00%
QQQ230915C002650002023-01-27 3:07PM EST265.0048.600.000.000.00-2000.00%
QQQ230915C002700002023-01-27 3:56PM EST270.0043.580.000.000.00-2000.00%
QQQ230915C002750002023-01-27 2:22PM EST275.0040.410.000.000.00-600.00%
QQQ230915C002800002023-01-27 2:14PM EST280.0036.610.000.000.00-2200.00%
QQQ230915C002850002023-01-27 3:09PM EST285.0034.110.000.000.00-200.00%
QQQ230915C002900002023-01-27 2:55PM EST290.0030.280.000.000.00-4600.00%
QQQ230915C002950002023-01-27 3:07PM EST295.0027.400.000.000.00-14000.00%
QQQ230915C003000002023-01-27 4:13PM EST300.0023.220.000.000.00-42300.39%
QQQ230915C003050002023-01-27 3:55PM EST305.0020.670.000.000.00-22800.78%
QQQ230915C003100002023-01-27 3:21PM EST310.0018.420.000.000.00-3701.56%
QQQ230915C003150002023-01-27 3:45PM EST315.0016.040.000.000.00-15301.56%
QQQ230915C003200002023-01-27 3:01PM EST320.0013.710.000.000.00-2601.56%
QQQ230915C003250002023-01-27 1:45PM EST325.0011.110.000.000.00-603.13%
QQQ230915C003300002023-01-27 3:26PM EST330.009.610.000.000.00-4003.13%
QQQ230915C003350002023-01-27 3:29PM EST335.008.040.000.000.00-1903.13%
QQQ230915C003400002023-01-27 3:51PM EST340.006.350.000.000.00-36203.13%
QQQ230915C003450002023-01-27 2:19PM EST345.005.130.000.000.00-12203.13%
QQQ230915C003500002023-01-27 3:08PM EST350.004.400.000.000.00-5,01003.13%
QQQ230915C003550002023-01-27 1:35PM EST355.003.130.000.000.00-106.25%
QQQ230915C003600002023-01-27 3:25PM EST360.002.640.000.000.00-2,50506.25%
QQQ230915C003650002023-01-27 12:46PM EST365.001.900.000.000.00-23206.25%
QQQ230915C003700002023-01-27 3:15PM EST370.001.660.000.000.00-4006.25%
QQQ230915C003750002023-01-27 11:50AM EST375.001.150.000.000.00-106.25%
QQQ230915C003800002023-01-27 3:06PM EST380.001.050.000.000.00-1306.25%
QQQ230915C003850002023-01-25 10:53AM EST385.000.370.000.000.00-106.25%
QQQ230915C003900002023-01-27 3:51PM EST390.000.620.000.000.00-1806.25%
QQQ230915C003950002023-01-26 2:51PM EST395.000.350.000.000.00-34106.25%
QQQ230915C004000002023-01-27 3:19PM EST400.000.410.000.000.00-1,29006.25%
QQQ230915C004050002023-01-27 4:02PM EST405.000.320.000.000.00-3506.25%
QQQ230915C004100002023-01-25 2:34PM EST410.000.150.000.000.00-106.25%
QQQ230915C004150002023-01-27 4:02PM EST415.000.200.000.000.00-6506.25%
QQQ230915C004200002023-01-26 2:01PM EST420.000.140.000.000.00-2006.25%
QQQ230915C004250002023-01-26 9:33AM EST425.000.130.000.000.00-1306.25%
QQQ230915C004300002023-01-27 3:59PM EST430.000.130.000.000.00-30012.50%
QQQ230915C004350002023-01-27 2:24PM EST435.000.090.000.000.00-1012.50%
QQQ230915C004400002023-01-27 2:31PM EST440.000.080.000.000.00-1012.50%
QQQ230915C004450002023-01-26 9:30AM EST445.000.060.000.000.00-1012.50%
QQQ230915C004500002023-01-26 3:52PM EST450.000.060.000.000.00-15012.50%
QQQ230915C004550002023-01-26 9:30AM EST455.000.080.000.000.00-3012.50%
QQQ230915C004600002023-01-06 9:30AM EST460.000.040.000.000.00-1012.50%
QQQ230915C004650002022-12-16 12:36PM EST465.000.140.020.110.00-232222.27%
QQQ230915C004700002023-01-23 9:30AM EST470.000.030.000.000.00-1012.50%
QQQ230915C004750002023-01-23 10:25AM EST475.000.020.000.000.00-1012.50%
QQQ230915C004800002022-12-13 9:48AM EST480.000.110.010.040.00-112221.29%
QQQ230915C004850002022-12-29 1:36PM EST485.000.040.010.070.00-25077622.95%
QQQ230915C004900002023-01-24 1:27PM EST490.000.020.000.000.00-1012.50%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230915P001300002023-01-27 1:00PM EST130.000.260.000.000.00-6025.00%
QQQ230915P001350002023-01-27 3:23PM EST135.000.320.000.000.00-1025.00%
QQQ230915P001400002023-01-25 9:49AM EST140.000.500.000.000.00-3025.00%
QQQ230915P001450002023-01-27 1:39PM EST145.000.430.000.000.00-1012.50%
QQQ230915P001500002023-01-27 10:10AM EST150.000.510.000.000.00-2012.50%
QQQ230915P001550002023-01-27 9:49AM EST155.000.630.000.000.00-21012.50%
QQQ230915P001600002023-01-26 10:08AM EST160.000.790.000.000.00-3012.50%
QQQ230915P001650002023-01-27 12:59PM EST165.000.800.000.000.00-15012.50%
QQQ230915P001700002023-01-27 3:55PM EST170.000.970.000.000.00-3012.50%
QQQ230915P001750002023-01-27 2:11PM EST175.001.010.000.000.00-210012.50%
QQQ230915P001800002023-01-26 3:58PM EST180.001.290.000.000.00-15012.50%
QQQ230915P001850002023-01-27 2:36PM EST185.001.330.000.000.00-20012.50%
QQQ230915P001900002023-01-27 10:31AM EST190.001.570.000.000.00-1012.50%
QQQ230915P001950002023-01-27 2:24PM EST195.001.690.000.000.00-1012.50%
QQQ230915P001960002023-01-25 2:55PM EST196.002.140.000.000.00--012.50%
QQQ230915P001970002023-01-26 11:14AM EST197.002.110.000.000.00-6012.50%
QQQ230915P001980002023-01-26 2:44PM EST198.002.040.000.000.00--012.50%
QQQ230915P001990002023-01-26 2:44PM EST199.002.090.000.000.00-1012.50%
QQQ230915P002000002023-01-27 2:26PM EST200.001.920.000.000.00-295012.50%
QQQ230915P002050002023-01-27 3:09PM EST205.002.180.000.000.00-2012.50%
QQQ230915P002100002023-01-27 3:51PM EST210.002.560.000.000.00-48506.25%
QQQ230915P002150002023-01-27 11:48AM EST215.002.820.000.000.00-806.25%
QQQ230915P002200002023-01-27 2:15PM EST220.003.150.000.000.00-11006.25%
QQQ230915P002250002023-01-27 3:35PM EST225.003.580.000.000.00-4706.25%
QQQ230915P002300002023-01-27 4:06PM EST230.004.170.000.000.00-4,76006.25%
QQQ230915P002350002023-01-27 10:00AM EST235.004.830.000.000.00-106.25%
QQQ230915P002400002023-01-27 3:39PM EST240.005.120.000.000.00-12,89206.25%
QQQ230915P002450002023-01-27 2:55PM EST245.005.710.000.000.00-1206.25%
QQQ230915P002500002023-01-27 3:15PM EST250.006.390.000.000.00-5,21903.13%
QQQ230915P002550002023-01-27 3:21PM EST255.007.220.000.000.00-30203.13%
QQQ230915P002600002023-01-27 3:53PM EST260.008.360.000.000.00-82403.13%
QQQ230915P002650002023-01-27 3:37PM EST265.008.990.000.000.00-2,02203.13%
QQQ230915P002700002023-01-27 4:00PM EST270.0010.470.000.000.00-20003.13%
QQQ230915P002750002023-01-27 2:38PM EST275.0011.310.000.000.00-3201.56%
QQQ230915P002800002023-01-27 3:33PM EST280.0012.480.000.000.00-2601.56%
QQQ230915P002850002023-01-27 3:55PM EST285.0014.470.000.000.00-16901.56%
QQQ230915P002900002023-01-27 3:56PM EST290.0016.090.000.000.00-7600.78%
QQQ230915P002950002023-01-27 3:40PM EST295.0017.340.000.000.00-26600.20%
QQQ230915P003000002023-01-27 4:13PM EST300.0020.000.000.000.00-58800.00%
QQQ230915P003050002023-01-27 4:13PM EST305.0022.220.000.000.00-19900.00%
QQQ230915P003100002023-01-27 2:06PM EST310.0024.090.000.000.00-25300.00%
QQQ230915P003150002023-01-27 3:54PM EST315.0027.280.000.000.00-1000.00%
QQQ230915P003200002023-01-27 1:37PM EST320.0029.700.000.000.00-5400.00%
QQQ230915P003250002023-01-26 1:21PM EST325.0037.490.000.000.00-300.00%
QQQ230915P003300002023-01-27 10:19AM EST330.0037.750.000.000.00-600.00%
QQQ230915P003350002023-01-27 12:15PM EST335.0040.880.000.000.00-100.00%
QQQ230915P003400002023-01-27 9:50AM EST340.0046.240.000.000.00-200.00%
QQQ230915P003450002023-01-27 2:24PM EST345.0048.080.000.000.00-100.00%
QQQ230915P003500002023-01-25 2:57PM EST350.0062.410.000.000.00-39500.00%
QQQ230915P003550002023-01-25 1:15PM EST355.0069.100.000.000.00-5000.00%
QQQ230915P003600002023-01-25 3:02PM EST360.0072.160.000.000.00-400.00%
QQQ230915P003650002023-01-25 1:15PM EST365.0079.530.000.000.00-5000.00%
QQQ230915P003700002023-01-20 10:47AM EST370.0092.150.000.000.00-19000.00%
QQQ230915P003750002022-12-27 11:28AM EST375.00109.8880.1584.010.00-20027.75%
QQQ230915P003800002023-01-25 2:58PM EST380.0092.420.000.000.00-51100.00%
QQQ230915P003850002023-01-20 2:02PM EST385.00104.000.000.000.00-100.00%
QQQ230915P003900002023-01-04 2:58PM EST390.00124.880.000.000.00-2000.00%
QQQ230915P003950002022-11-02 1:24PM EST395.00117.83102.00103.230.00-204030.14%
QQQ230915P004000002023-01-25 3:16PM EST400.00112.500.000.000.00-400.00%
QQQ230915P004050002023-01-20 10:08AM EST405.00126.960.000.000.00-200.00%
QQQ230915P004100002023-01-11 12:54PM EST410.00134.170.000.000.00-200.00%
QQQ230915P004150002023-01-05 3:02PM EST415.00152.150.000.000.00-200.00%
QQQ230915P004200002022-12-12 10:25AM EST420.00138.28142.32142.790.00-24055.83%
QQQ230915P004250002022-12-12 10:24AM EST425.00143.05147.32147.790.00-6056.80%
QQQ230915P004300002022-11-18 12:12PM EST430.00145.70155.03158.980.00-1063.25%
QQQ230915P004350002022-10-27 12:13PM EST435.00160.01146.00150.500.00--049.12%
QQQ230915P004400002022-11-16 3:54PM EST440.00153.88165.99167.540.00-2064.85%
QQQ230915P004500002022-12-14 2:39PM EST450.00165.78169.22169.690.00-2057.27%
QQQ230915P004550002022-08-15 1:36PM EST455.00122.56158.26160.510.00--032.28%
QQQ230915P004600002022-12-09 2:15PM EST460.00175.95191.34191.750.00-2074.21%
QQQ230915P004650002022-08-24 10:19AM EST465.00148.68187.69189.960.00-2065.57%
QQQ230915P004800002022-12-14 2:38PM EST480.00196.43199.22199.700.00-2062.14%
QQQ230915P004850002022-09-02 2:45PM EST485.00191.31214.00219.000.00-4078.37%
QQQ230915P004900002022-12-30 3:53PM EST490.00224.30193.30194.190.00-1029.38%