Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230915C00150000 | 2022-09-12 1:07PM EDT | 150.00 | 165.25 | 131.66 | 133.94 | 0.00 | - | 2 | 23 | 55.39% |
| QQQ230915C00200000 | 2022-09-13 1:57PM EDT | 200.00 | 109.60 | 89.18 | 90.93 | 0.00 | - | 1 | 5 | 46.74% |
| QQQ230915C00210000 | 2022-09-09 3:03PM EDT | 210.00 | 109.01 | 81.01 | 82.82 | 0.00 | - | 3 | 3 | 44.76% |
| QQQ230915C00215000 | 2022-08-30 3:02PM EDT | 215.00 | 99.60 | 77.25 | 78.93 | 0.00 | - | 3 | 1 | 43.92% |
| QQQ230915C00225000 | 2022-08-25 2:11PM EDT | 225.00 | 106.99 | 69.65 | 71.35 | 0.00 | - | 70 | 69 | 42.29% |
| QQQ230915C00235000 | 2022-09-16 3:37PM EDT | 235.00 | 72.28 | 62.37 | 64.21 | 0.00 | - | 4 | 9 | 40.91% |
| QQQ230915C00240000 | 2022-09-23 2:49PM EDT | 240.00 | 57.76 | 58.69 | 60.57 | -16.89 | -22.63% | 1 | 7 | 40.05% |
| QQQ230915C00245000 | 2022-09-23 11:57AM EDT | 245.00 | 55.82 | 55.25 | 57.13 | -3.33 | -5.63% | 1 | 6 | 39.33% |
| QQQ230915C00250000 | 2022-09-23 11:34AM EDT | 250.00 | 53.00 | 51.90 | 53.79 | -9.81 | -15.62% | 1 | 616 | 38.64% |
| QQQ230915C00255000 | 2022-09-19 3:37PM EDT | 255.00 | 61.10 | 49.17 | 49.97 | 0.00 | - | 1 | 77 | 37.40% |
| QQQ230915C00260000 | 2022-09-23 2:49PM EDT | 260.00 | 44.90 | 46.14 | 46.80 | -5.27 | -10.50% | 1 | 3 | 36.74% |
| QQQ230915C00265000 | 2022-09-20 2:33PM EDT | 265.00 | 51.42 | 42.97 | 43.75 | 0.00 | - | 189 | 317 | 36.12% |
| QQQ230915C00270000 | 2022-09-23 3:28PM EDT | 270.00 | 39.40 | 40.21 | 40.65 | -9.10 | -18.76% | 26 | 295 | 35.37% |
| QQQ230915C00275000 | 2022-09-23 3:57PM EDT | 275.00 | 37.20 | 37.38 | 37.84 | -4.44 | -10.66% | 9 | 134 | 34.82% |
| QQQ230915C00280000 | 2022-09-23 12:28PM EDT | 280.00 | 34.00 | 34.65 | 35.08 | -4.30 | -11.23% | 4 | 45 | 34.22% |
| QQQ230915C00285000 | 2022-09-23 3:44PM EDT | 285.00 | 32.47 | 32.04 | 32.47 | -2.08 | -6.02% | 1,021 | 748 | 33.68% |
| QQQ230915C00290000 | 2022-09-23 12:46PM EDT | 290.00 | 28.96 | 29.54 | 29.97 | -3.38 | -10.45% | 251 | 234 | 33.14% |
| QQQ230915C00295000 | 2022-09-22 3:20PM EDT | 295.00 | 30.20 | 27.15 | 27.59 | 0.00 | - | 3 | 618 | 32.63% |
| QQQ230915C00300000 | 2022-09-23 4:01PM EDT | 300.00 | 25.10 | 24.89 | 25.32 | -2.90 | -10.36% | 31 | 5,066 | 32.12% |
| QQQ230915C00305000 | 2022-09-23 10:16AM EDT | 305.00 | 22.84 | 22.76 | 23.20 | -1.76 | -7.15% | 1 | 389 | 31.66% |
| QQQ230915C00310000 | 2022-09-23 2:17PM EDT | 310.00 | 20.21 | 20.72 | 21.16 | -3.45 | -14.58% | 2 | 1,639 | 31.18% |
| QQQ230915C00315000 | 2022-09-23 10:57AM EDT | 315.00 | 19.37 | 18.81 | 19.25 | -16.73 | -46.34% | 1 | 777 | 30.72% |
| QQQ230915C00320000 | 2022-09-22 2:58PM EDT | 320.00 | 19.30 | 17.01 | 17.46 | 0.00 | - | 600 | 783 | 30.28% |
| QQQ230915C00325000 | 2022-09-21 2:50PM EDT | 325.00 | 21.91 | 15.19 | 15.94 | 0.00 | - | 1 | 3,757 | 30.01% |
| QQQ230915C00330000 | 2022-09-23 12:11PM EDT | 330.00 | 13.95 | 13.82 | 14.26 | -2.06 | -12.87% | 16 | 250 | 29.48% |
| QQQ230915C00335000 | 2022-09-23 1:23PM EDT | 335.00 | 12.64 | 12.36 | 12.81 | -1.87 | -12.89% | 2 | 279 | 29.08% |
| QQQ230915C00340000 | 2022-09-23 1:25PM EDT | 340.00 | 11.32 | 11.06 | 11.53 | -4.18 | -26.97% | 3 | 920 | 28.76% |
| QQQ230915C00345000 | 2022-09-22 10:42AM EDT | 345.00 | 11.35 | 9.87 | 10.33 | 0.00 | - | 5 | 113 | 28.43% |
| QQQ230915C00350000 | 2022-09-23 2:19PM EDT | 350.00 | 9.11 | 8.80 | 9.24 | -0.74 | -7.51% | 5 | 1,222 | 28.12% |
| QQQ230915C00355000 | 2022-09-23 10:19AM EDT | 355.00 | 7.90 | 7.84 | 8.26 | -3.42 | -30.21% | 1 | 15 | 27.85% |
| QQQ230915C00360000 | 2022-09-21 3:44PM EDT | 360.00 | 9.28 | 6.97 | 7.40 | 0.00 | - | 1,502 | 1,599 | 27.64% |
| QQQ230915C00365000 | 2022-09-23 2:19PM EDT | 365.00 | 6.16 | 6.20 | 6.59 | -0.88 | -12.50% | 11 | 59 | 27.39% |
| QQQ230915C00370000 | 2022-09-23 3:35PM EDT | 370.00 | 5.68 | 5.51 | 5.87 | -0.65 | -10.27% | 20 | 189 | 27.18% |
| QQQ230915C00375000 | 2022-09-23 3:35PM EDT | 375.00 | 5.03 | 4.90 | 5.24 | -0.57 | -10.18% | 39 | 282 | 27.02% |
| QQQ230915C00380000 | 2022-09-23 3:45PM EDT | 380.00 | 4.47 | 4.36 | 4.51 | -1.43 | -24.24% | 28 | 1,034 | 26.59% |
| QQQ230915C00385000 | 2022-09-07 1:27PM EDT | 385.00 | 6.80 | 3.78 | 4.18 | 0.00 | - | 6 | 85 | 26.75% |
| QQQ230915C00390000 | 2022-09-23 12:48PM EDT | 390.00 | 3.51 | 3.45 | 3.73 | -0.41 | -10.46% | 28 | 15 | 26.63% |
| QQQ230915C00395000 | 2022-09-23 2:51PM EDT | 395.00 | 3.03 | 2.97 | 3.34 | -2.62 | -46.37% | 4 | 29 | 26.55% |
| QQQ230915C00400000 | 2022-09-23 3:07PM EDT | 400.00 | 2.69 | 2.64 | 3.05 | -0.51 | -15.94% | 21 | 370 | 26.61% |
| QQQ230915C00405000 | 2022-09-23 3:33PM EDT | 405.00 | 2.55 | 2.34 | 2.68 | -1.17 | -31.45% | 10 | 27 | 26.42% |
| QQQ230915C00410000 | 2022-09-23 1:48PM EDT | 410.00 | 2.25 | 2.08 | 2.46 | -0.24 | -9.64% | 36 | 43 | 26.51% |
| QQQ230915C00415000 | 2022-09-22 1:19PM EDT | 415.00 | 2.23 | 1.84 | 2.20 | 0.00 | - | 2 | 8 | 26.45% |
| QQQ230915C00420000 | 2022-09-23 3:55PM EDT | 420.00 | 1.73 | 1.70 | 1.92 | -0.62 | -26.38% | 524 | 151 | 26.26% |
| QQQ230915C00425000 | 2022-09-23 12:23PM EDT | 425.00 | 1.60 | 1.45 | 1.70 | -0.09 | -5.33% | 2 | 507 | 26.17% |
| QQQ230915C00430000 | 2022-09-23 12:00PM EDT | 430.00 | 1.46 | 1.28 | 1.59 | -0.66 | -31.13% | 1 | 536 | 26.36% |
| QQQ230915C00435000 | 2022-09-23 3:29PM EDT | 435.00 | 1.36 | 1.20 | 1.41 | -0.06 | -4.23% | 500 | 600 | 26.28% |
| QQQ230915C00440000 | 2022-09-23 12:23PM EDT | 440.00 | 1.18 | 1.01 | 1.32 | -0.48 | -28.92% | 1 | 508 | 26.46% |
| QQQ230915C00445000 | 2022-09-16 3:35PM EDT | 445.00 | 1.48 | 0.89 | 1.20 | 0.00 | - | 1 | 31 | 26.50% |
| QQQ230915C00450000 | 2022-09-21 3:59PM EDT | 450.00 | 1.17 | 0.84 | 1.10 | 0.00 | - | 5 | 91 | 26.58% |
| QQQ230915C00455000 | 2022-09-13 3:54PM EDT | 455.00 | 1.34 | 0.69 | 1.01 | 0.00 | - | 41 | 188 | 26.66% |
| QQQ230915C00460000 | 2022-09-21 3:59PM EDT | 460.00 | 0.93 | 0.60 | 0.93 | 0.00 | - | 3 | 19 | 26.75% |
| QQQ230915C00465000 | 2022-09-19 11:25AM EDT | 465.00 | 0.98 | 0.53 | 0.86 | 0.00 | - | 1 | 9 | 26.86% |
| QQQ230915C00470000 | 2022-09-16 11:31AM EDT | 470.00 | 0.85 | 0.46 | 0.80 | 0.00 | - | 1 | 1 | 26.98% |
| QQQ230915C00475000 | 2022-08-23 1:22PM EDT | 475.00 | 1.74 | 0.49 | 0.75 | 0.00 | - | 26 | 25 | 27.14% |
| QQQ230915C00480000 | 2022-08-15 10:23AM EDT | 480.00 | 2.55 | 0.61 | 0.99 | 0.00 | - | 9 | 12 | 28.80% |
| QQQ230915C00485000 | 2022-09-01 9:41AM EDT | 485.00 | 0.85 | 0.31 | 0.65 | 0.00 | - | 500 | 305 | 27.38% |
| QQQ230915C00490000 | 2022-09-23 10:36AM EDT | 490.00 | 0.45 | 0.27 | 0.60 | -0.10 | -18.18% | 2 | 812 | 27.45% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230915P00150000 | 2022-09-20 10:29AM EDT | 150.00 | 2.25 | 2.36 | 2.79 | 0.00 | - | 6 | 699 | 42.60% |
| QQQ230915P00155000 | 2022-09-23 2:53PM EDT | 155.00 | 3.12 | 2.66 | 3.10 | +0.64 | +25.81% | 4 | 216 | 41.72% |
| QQQ230915P00160000 | 2022-09-21 4:00PM EDT | 160.00 | 2.83 | 3.01 | 3.44 | 0.00 | - | 1 | 456 | 40.86% |
| QQQ230915P00165000 | 2022-09-21 3:59PM EDT | 165.00 | 3.23 | 3.40 | 3.83 | 0.00 | - | 4 | 9 | 40.09% |
| QQQ230915P00170000 | 2022-09-23 3:02PM EDT | 170.00 | 4.30 | 3.82 | 4.25 | +0.70 | +19.44% | 2 | 99 | 39.31% |
| QQQ230915P00175000 | 2022-09-23 3:13PM EDT | 175.00 | 4.51 | 4.37 | 4.66 | +0.51 | +12.75% | 17 | 2,514 | 38.44% |
| QQQ230915P00180000 | 2022-09-23 10:45AM EDT | 180.00 | 4.88 | 4.79 | 5.21 | +0.43 | +9.66% | 5 | 115 | 37.82% |
| QQQ230915P00185000 | 2022-09-16 3:11PM EDT | 185.00 | 4.78 | 5.34 | 5.76 | 0.00 | - | 40 | 42 | 37.11% |
| QQQ230915P00190000 | 2022-09-21 3:28PM EDT | 190.00 | 5.14 | 5.94 | 6.40 | 0.00 | - | 1 | 7,045 | 36.49% |
| QQQ230915P00195000 | 2022-09-22 11:04AM EDT | 195.00 | 6.51 | 6.62 | 6.90 | 0.00 | - | 1 | 254 | 35.53% |
| QQQ230915P00200000 | 2022-09-23 12:11PM EDT | 200.00 | 7.57 | 7.39 | 7.74 | +1.39 | +22.49% | 34 | 336 | 35.10% |
| QQQ230915P00205000 | 2022-09-23 9:52AM EDT | 205.00 | 8.20 | 8.19 | 8.50 | +0.52 | +6.77% | 2 | 138 | 34.43% |
| QQQ230915P00210000 | 2022-09-23 10:50AM EDT | 210.00 | 9.17 | 9.05 | 9.36 | +0.70 | +8.26% | 10 | 1,880 | 33.83% |
| QQQ230915P00215000 | 2022-09-23 9:52AM EDT | 215.00 | 10.00 | 9.97 | 10.29 | +0.80 | +8.70% | 11 | 843 | 33.23% |
| QQQ230915P00220000 | 2022-09-23 10:10AM EDT | 220.00 | 11.21 | 10.89 | 11.34 | +0.79 | +7.58% | 2 | 4,198 | 32.71% |
| QQQ230915P00225000 | 2022-09-23 12:48PM EDT | 225.00 | 13.01 | 12.02 | 12.39 | +1.64 | +14.42% | 23 | 687 | 32.09% |
| QQQ230915P00230000 | 2022-09-23 9:58AM EDT | 230.00 | 13.20 | 13.17 | 13.55 | +1.23 | +10.28% | 1 | 857 | 31.51% |
| QQQ230915P00235000 | 2022-09-22 2:30PM EDT | 235.00 | 13.47 | 14.36 | 14.87 | 0.00 | - | 1,501 | 2,571 | 31.02% |
| QQQ230915P00240000 | 2022-09-23 3:53PM EDT | 240.00 | 15.90 | 15.76 | 16.13 | +1.75 | +12.37% | 8 | 7,672 | 30.37% |
| QQQ230915P00245000 | 2022-09-20 10:12AM EDT | 245.00 | 14.60 | 17.15 | 17.55 | 0.00 | - | 2 | 1,632 | 29.80% |
| QQQ230915P00250000 | 2022-09-23 3:07PM EDT | 250.00 | 19.40 | 18.68 | 19.08 | +2.31 | +13.52% | 2,504 | 2,122 | 29.24% |
| QQQ230915P00255000 | 2022-09-23 11:05AM EDT | 255.00 | 20.55 | 20.31 | 20.71 | +3.73 | +22.18% | 113 | 31 | 28.68% |
| QQQ230915P00260000 | 2022-09-23 3:44PM EDT | 260.00 | 22.10 | 22.03 | 22.45 | +1.90 | +9.41% | 1,242 | 4,095 | 28.13% |
| QQQ230915P00265000 | 2022-09-23 3:58PM EDT | 265.00 | 24.28 | 23.90 | 24.30 | +2.16 | +9.76% | 6 | 701 | 27.58% |
| QQQ230915P00270000 | 2022-09-23 3:10PM EDT | 270.00 | 26.70 | 25.85 | 26.28 | +3.15 | +13.38% | 60 | 3,453 | 27.03% |
| QQQ230915P00275000 | 2022-09-23 1:47PM EDT | 275.00 | 28.75 | 27.93 | 28.39 | +2.95 | +11.43% | 20 | 2,562 | 26.50% |
| QQQ230915P00280000 | 2022-09-23 12:28PM EDT | 280.00 | 31.06 | 30.17 | 30.62 | +3.06 | +10.93% | 27 | 3,365 | 25.96% |
| QQQ230915P00285000 | 2022-09-23 3:57PM EDT | 285.00 | 32.89 | 32.53 | 32.97 | +2.36 | +7.73% | 117 | 494 | 25.41% |
| QQQ230915P00290000 | 2022-09-23 3:23PM EDT | 290.00 | 36.21 | 35.00 | 35.49 | +4.31 | +13.51% | 254 | 2,980 | 24.90% |
| QQQ230915P00295000 | 2022-09-22 10:15AM EDT | 295.00 | 35.00 | 37.65 | 38.10 | 0.00 | - | 4 | 378 | 24.34% |
| QQQ230915P00300000 | 2022-09-23 3:17PM EDT | 300.00 | 41.18 | 40.41 | 40.88 | +3.97 | +10.67% | 9 | 5,615 | 23.80% |
| QQQ230915P00305000 | 2022-09-21 10:42AM EDT | 305.00 | 36.00 | 43.27 | 43.81 | 0.00 | - | 1 | 139 | 23.26% |
| QQQ230915P00310000 | 2022-09-23 3:59PM EDT | 310.00 | 46.70 | 46.29 | 46.86 | +3.18 | +7.31% | 8 | 75 | 22.69% |
| QQQ230915P00315000 | 2022-09-23 2:27PM EDT | 315.00 | 51.36 | 49.52 | 50.08 | +4.80 | +10.31% | 323 | 1,566 | 22.14% |
| QQQ230915P00320000 | 2022-09-22 9:39AM EDT | 320.00 | 49.44 | 52.84 | 53.46 | 0.00 | - | 300 | 165 | 21.60% |
| QQQ230915P00325000 | 2022-09-23 9:54AM EDT | 325.00 | 56.80 | 55.77 | 57.40 | +9.80 | +20.85% | 5 | 48 | 21.53% |
| QQQ230915P00330000 | 2022-09-20 1:19PM EDT | 330.00 | 60.10 | 59.08 | 61.56 | +8.29 | +16.00% | 2 | 50 | 21.60% |
| QQQ230915P00335000 | 2022-09-23 9:45AM EDT | 335.00 | 63.70 | 62.83 | 65.22 | +3.91 | +6.54% | 3 | 75 | 20.91% |
| QQQ230915P00340000 | 2022-09-23 3:14PM EDT | 340.00 | 69.88 | 66.80 | 69.34 | +6.03 | +9.44% | 5 | 58 | 20.65% |
| QQQ230915P00345000 | 2022-09-21 2:05PM EDT | 345.00 | 64.28 | 71.00 | 73.35 | 0.00 | - | 1 | 4 | 20.05% |
| QQQ230915P00350000 | 2022-09-23 10:38AM EDT | 350.00 | 75.43 | 75.28 | 77.61 | +10.95 | +16.98% | 1 | 29 | 19.66% |
| QQQ230915P00355000 | 2022-09-20 11:23AM EDT | 355.00 | 80.28 | 79.68 | 81.96 | +11.46 | +16.65% | 5 | 19 | 19.23% |
| QQQ230915P00360000 | 2022-08-26 3:52PM EDT | 360.00 | 60.27 | 84.21 | 86.45 | 0.00 | - | 1 | 55 | 18.89% |
| QQQ230915P00365000 | 2022-09-22 11:02AM EDT | 365.00 | 86.04 | 88.86 | 91.01 | 0.00 | - | 6 | 57 | 18.52% |
| QQQ230915P00370000 | 2022-09-22 10:57AM EDT | 370.00 | 90.59 | 93.60 | 95.83 | 0.00 | - | 301 | 160 | 18.70% |
| QQQ230915P00375000 | 2022-09-22 10:05AM EDT | 375.00 | 94.64 | 98.45 | 100.69 | 0.00 | - | 6 | 63 | 18.92% |
| QQQ230915P00380000 | 2022-09-22 10:35AM EDT | 380.00 | 99.61 | 103.32 | 105.52 | 0.00 | - | 4 | 147 | 18.98% |
| QQQ230915P00390000 | 2022-08-19 11:37AM EDT | 390.00 | 72.36 | 99.88 | 102.42 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ230915P00395000 | 2022-09-21 9:34AM EDT | 395.00 | 105.67 | 117.00 | 122.00 | 0.00 | - | 1 | 0 | 24.87% |
| QQQ230915P00400000 | 2022-09-19 3:34PM EDT | 400.00 | 109.01 | 123.26 | 125.61 | 0.00 | - | 6 | 7 | 21.64% |
| QQQ230915P00405000 | 2022-08-15 3:04PM EDT | 405.00 | 76.40 | 107.00 | 111.50 | 0.00 | - | - | 25 | 0.00% |
| QQQ230915P00410000 | 2022-09-02 2:17PM EDT | 410.00 | 115.14 | 132.00 | 137.00 | 0.00 | - | 1 | 0 | 26.73% |
| QQQ230915P00415000 | 2022-08-31 11:39AM EDT | 415.00 | 113.94 | 138.23 | 140.59 | 0.00 | - | 2 | 0 | 23.22% |
| QQQ230915P00420000 | 2022-08-04 11:23AM EDT | 420.00 | 98.91 | 122.00 | 127.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ230915P00430000 | 2022-09-02 10:52AM EDT | 430.00 | 127.39 | 153.21 | 155.65 | 0.00 | - | 2 | 0 | 25.01% |
| QQQ230915P00440000 | 2022-09-01 2:27PM EDT | 440.00 | 143.33 | 162.00 | 167.00 | 0.00 | - | 48 | 0 | 30.15% |
| QQQ230915P00450000 | 2022-08-15 3:03PM EDT | 450.00 | 117.22 | 153.28 | 155.39 | 0.00 | - | - | 0 | 0.00% |
| QQQ230915P00455000 | 2022-08-15 2:36PM EDT | 455.00 | 122.56 | 158.26 | 160.51 | 0.00 | - | - | 0 | 0.00% |
| QQQ230915P00460000 | 2022-08-15 3:22PM EDT | 460.00 | 126.66 | 162.00 | 166.50 | 0.00 | - | - | 0 | 0.00% |
| QQQ230915P00465000 | 2022-08-24 11:19AM EDT | 465.00 | 148.68 | 187.69 | 189.96 | 0.00 | - | 2 | 0 | 24.84% |
| QQQ230915P00480000 | 2022-09-02 3:43PM EDT | 480.00 | 186.21 | 203.15 | 205.73 | 0.00 | - | 6 | 0 | 30.09% |
| QQQ230915P00485000 | 2022-09-02 3:45PM EDT | 485.00 | 191.31 | 208.00 | 210.73 | 0.00 | - | 4 | 0 | 30.53% |
| QQQ230915P00490000 | 2022-09-20 1:30PM EDT | 490.00 | 203.42 | 212.00 | 217.00 | 0.00 | - | 2 | 0 | 35.17% |
© 2022 Yahoo. Tutti i diritti riservati.
