Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
275,51-4,56 (-1,63%)
Alla chiusura: 04:00PM EDT
275,68 +0,17 (+0,06%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230915C001500002022-09-12 1:07PM EDT150.00165.25131.66133.940.00-22355.39%
QQQ230915C002000002022-09-13 1:57PM EDT200.00109.6089.1890.930.00-1546.74%
QQQ230915C002100002022-09-09 3:03PM EDT210.00109.0181.0182.820.00-3344.76%
QQQ230915C002150002022-08-30 3:02PM EDT215.0099.6077.2578.930.00-3143.92%
QQQ230915C002250002022-08-25 2:11PM EDT225.00106.9969.6571.350.00-706942.29%
QQQ230915C002350002022-09-16 3:37PM EDT235.0072.2862.3764.210.00-4940.91%
QQQ230915C002400002022-09-23 2:49PM EDT240.0057.7658.6960.57-16.89-22.63%1740.05%
QQQ230915C002450002022-09-23 11:57AM EDT245.0055.8255.2557.13-3.33-5.63%1639.33%
QQQ230915C002500002022-09-23 11:34AM EDT250.0053.0051.9053.79-9.81-15.62%161638.64%
QQQ230915C002550002022-09-19 3:37PM EDT255.0061.1049.1749.970.00-17737.40%
QQQ230915C002600002022-09-23 2:49PM EDT260.0044.9046.1446.80-5.27-10.50%1336.74%
QQQ230915C002650002022-09-20 2:33PM EDT265.0051.4242.9743.750.00-18931736.12%
QQQ230915C002700002022-09-23 3:28PM EDT270.0039.4040.2140.65-9.10-18.76%2629535.37%
QQQ230915C002750002022-09-23 3:57PM EDT275.0037.2037.3837.84-4.44-10.66%913434.82%
QQQ230915C002800002022-09-23 12:28PM EDT280.0034.0034.6535.08-4.30-11.23%44534.22%
QQQ230915C002850002022-09-23 3:44PM EDT285.0032.4732.0432.47-2.08-6.02%1,02174833.68%
QQQ230915C002900002022-09-23 12:46PM EDT290.0028.9629.5429.97-3.38-10.45%25123433.14%
QQQ230915C002950002022-09-22 3:20PM EDT295.0030.2027.1527.590.00-361832.63%
QQQ230915C003000002022-09-23 4:01PM EDT300.0025.1024.8925.32-2.90-10.36%315,06632.12%
QQQ230915C003050002022-09-23 10:16AM EDT305.0022.8422.7623.20-1.76-7.15%138931.66%
QQQ230915C003100002022-09-23 2:17PM EDT310.0020.2120.7221.16-3.45-14.58%21,63931.18%
QQQ230915C003150002022-09-23 10:57AM EDT315.0019.3718.8119.25-16.73-46.34%177730.72%
QQQ230915C003200002022-09-22 2:58PM EDT320.0019.3017.0117.460.00-60078330.28%
QQQ230915C003250002022-09-21 2:50PM EDT325.0021.9115.1915.940.00-13,75730.01%
QQQ230915C003300002022-09-23 12:11PM EDT330.0013.9513.8214.26-2.06-12.87%1625029.48%
QQQ230915C003350002022-09-23 1:23PM EDT335.0012.6412.3612.81-1.87-12.89%227929.08%
QQQ230915C003400002022-09-23 1:25PM EDT340.0011.3211.0611.53-4.18-26.97%392028.76%
QQQ230915C003450002022-09-22 10:42AM EDT345.0011.359.8710.330.00-511328.43%
QQQ230915C003500002022-09-23 2:19PM EDT350.009.118.809.24-0.74-7.51%51,22228.12%
QQQ230915C003550002022-09-23 10:19AM EDT355.007.907.848.26-3.42-30.21%11527.85%
QQQ230915C003600002022-09-21 3:44PM EDT360.009.286.977.400.00-1,5021,59927.64%
QQQ230915C003650002022-09-23 2:19PM EDT365.006.166.206.59-0.88-12.50%115927.39%
QQQ230915C003700002022-09-23 3:35PM EDT370.005.685.515.87-0.65-10.27%2018927.18%
QQQ230915C003750002022-09-23 3:35PM EDT375.005.034.905.24-0.57-10.18%3928227.02%
QQQ230915C003800002022-09-23 3:45PM EDT380.004.474.364.51-1.43-24.24%281,03426.59%
QQQ230915C003850002022-09-07 1:27PM EDT385.006.803.784.180.00-68526.75%
QQQ230915C003900002022-09-23 12:48PM EDT390.003.513.453.73-0.41-10.46%281526.63%
QQQ230915C003950002022-09-23 2:51PM EDT395.003.032.973.34-2.62-46.37%42926.55%
QQQ230915C004000002022-09-23 3:07PM EDT400.002.692.643.05-0.51-15.94%2137026.61%
QQQ230915C004050002022-09-23 3:33PM EDT405.002.552.342.68-1.17-31.45%102726.42%
QQQ230915C004100002022-09-23 1:48PM EDT410.002.252.082.46-0.24-9.64%364326.51%
QQQ230915C004150002022-09-22 1:19PM EDT415.002.231.842.200.00-2826.45%
QQQ230915C004200002022-09-23 3:55PM EDT420.001.731.701.92-0.62-26.38%52415126.26%
QQQ230915C004250002022-09-23 12:23PM EDT425.001.601.451.70-0.09-5.33%250726.17%
QQQ230915C004300002022-09-23 12:00PM EDT430.001.461.281.59-0.66-31.13%153626.36%
QQQ230915C004350002022-09-23 3:29PM EDT435.001.361.201.41-0.06-4.23%50060026.28%
QQQ230915C004400002022-09-23 12:23PM EDT440.001.181.011.32-0.48-28.92%150826.46%
QQQ230915C004450002022-09-16 3:35PM EDT445.001.480.891.200.00-13126.50%
QQQ230915C004500002022-09-21 3:59PM EDT450.001.170.841.100.00-59126.58%
QQQ230915C004550002022-09-13 3:54PM EDT455.001.340.691.010.00-4118826.66%
QQQ230915C004600002022-09-21 3:59PM EDT460.000.930.600.930.00-31926.75%
QQQ230915C004650002022-09-19 11:25AM EDT465.000.980.530.860.00-1926.86%
QQQ230915C004700002022-09-16 11:31AM EDT470.000.850.460.800.00-1126.98%
QQQ230915C004750002022-08-23 1:22PM EDT475.001.740.490.750.00-262527.14%
QQQ230915C004800002022-08-15 10:23AM EDT480.002.550.610.990.00-91228.80%
QQQ230915C004850002022-09-01 9:41AM EDT485.000.850.310.650.00-50030527.38%
QQQ230915C004900002022-09-23 10:36AM EDT490.000.450.270.60-0.10-18.18%281227.45%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230915P001500002022-09-20 10:29AM EDT150.002.252.362.790.00-669942.60%
QQQ230915P001550002022-09-23 2:53PM EDT155.003.122.663.10+0.64+25.81%421641.72%
QQQ230915P001600002022-09-21 4:00PM EDT160.002.833.013.440.00-145640.86%
QQQ230915P001650002022-09-21 3:59PM EDT165.003.233.403.830.00-4940.09%
QQQ230915P001700002022-09-23 3:02PM EDT170.004.303.824.25+0.70+19.44%29939.31%
QQQ230915P001750002022-09-23 3:13PM EDT175.004.514.374.66+0.51+12.75%172,51438.44%
QQQ230915P001800002022-09-23 10:45AM EDT180.004.884.795.21+0.43+9.66%511537.82%
QQQ230915P001850002022-09-16 3:11PM EDT185.004.785.345.760.00-404237.11%
QQQ230915P001900002022-09-21 3:28PM EDT190.005.145.946.400.00-17,04536.49%
QQQ230915P001950002022-09-22 11:04AM EDT195.006.516.626.900.00-125435.53%
QQQ230915P002000002022-09-23 12:11PM EDT200.007.577.397.74+1.39+22.49%3433635.10%
QQQ230915P002050002022-09-23 9:52AM EDT205.008.208.198.50+0.52+6.77%213834.43%
QQQ230915P002100002022-09-23 10:50AM EDT210.009.179.059.36+0.70+8.26%101,88033.83%
QQQ230915P002150002022-09-23 9:52AM EDT215.0010.009.9710.29+0.80+8.70%1184333.23%
QQQ230915P002200002022-09-23 10:10AM EDT220.0011.2110.8911.34+0.79+7.58%24,19832.71%
QQQ230915P002250002022-09-23 12:48PM EDT225.0013.0112.0212.39+1.64+14.42%2368732.09%
QQQ230915P002300002022-09-23 9:58AM EDT230.0013.2013.1713.55+1.23+10.28%185731.51%
QQQ230915P002350002022-09-22 2:30PM EDT235.0013.4714.3614.870.00-1,5012,57131.02%
QQQ230915P002400002022-09-23 3:53PM EDT240.0015.9015.7616.13+1.75+12.37%87,67230.37%
QQQ230915P002450002022-09-20 10:12AM EDT245.0014.6017.1517.550.00-21,63229.80%
QQQ230915P002500002022-09-23 3:07PM EDT250.0019.4018.6819.08+2.31+13.52%2,5042,12229.24%
QQQ230915P002550002022-09-23 11:05AM EDT255.0020.5520.3120.71+3.73+22.18%1133128.68%
QQQ230915P002600002022-09-23 3:44PM EDT260.0022.1022.0322.45+1.90+9.41%1,2424,09528.13%
QQQ230915P002650002022-09-23 3:58PM EDT265.0024.2823.9024.30+2.16+9.76%670127.58%
QQQ230915P002700002022-09-23 3:10PM EDT270.0026.7025.8526.28+3.15+13.38%603,45327.03%
QQQ230915P002750002022-09-23 1:47PM EDT275.0028.7527.9328.39+2.95+11.43%202,56226.50%
QQQ230915P002800002022-09-23 12:28PM EDT280.0031.0630.1730.62+3.06+10.93%273,36525.96%
QQQ230915P002850002022-09-23 3:57PM EDT285.0032.8932.5332.97+2.36+7.73%11749425.41%
QQQ230915P002900002022-09-23 3:23PM EDT290.0036.2135.0035.49+4.31+13.51%2542,98024.90%
QQQ230915P002950002022-09-22 10:15AM EDT295.0035.0037.6538.100.00-437824.34%
QQQ230915P003000002022-09-23 3:17PM EDT300.0041.1840.4140.88+3.97+10.67%95,61523.80%
QQQ230915P003050002022-09-21 10:42AM EDT305.0036.0043.2743.810.00-113923.26%
QQQ230915P003100002022-09-23 3:59PM EDT310.0046.7046.2946.86+3.18+7.31%87522.69%
QQQ230915P003150002022-09-23 2:27PM EDT315.0051.3649.5250.08+4.80+10.31%3231,56622.14%
QQQ230915P003200002022-09-22 9:39AM EDT320.0049.4452.8453.460.00-30016521.60%
QQQ230915P003250002022-09-23 9:54AM EDT325.0056.8055.7757.40+9.80+20.85%54821.53%
QQQ230915P003300002022-09-20 1:19PM EDT330.0060.1059.0861.56+8.29+16.00%25021.60%
QQQ230915P003350002022-09-23 9:45AM EDT335.0063.7062.8365.22+3.91+6.54%37520.91%
QQQ230915P003400002022-09-23 3:14PM EDT340.0069.8866.8069.34+6.03+9.44%55820.65%
QQQ230915P003450002022-09-21 2:05PM EDT345.0064.2871.0073.350.00-1420.05%
QQQ230915P003500002022-09-23 10:38AM EDT350.0075.4375.2877.61+10.95+16.98%12919.66%
QQQ230915P003550002022-09-20 11:23AM EDT355.0080.2879.6881.96+11.46+16.65%51919.23%
QQQ230915P003600002022-08-26 3:52PM EDT360.0060.2784.2186.450.00-15518.89%
QQQ230915P003650002022-09-22 11:02AM EDT365.0086.0488.8691.010.00-65718.52%
QQQ230915P003700002022-09-22 10:57AM EDT370.0090.5993.6095.830.00-30116018.70%
QQQ230915P003750002022-09-22 10:05AM EDT375.0094.6498.45100.690.00-66318.92%
QQQ230915P003800002022-09-22 10:35AM EDT380.0099.61103.32105.520.00-414718.98%
QQQ230915P003900002022-08-19 11:37AM EDT390.0072.3699.88102.420.00-140.00%
QQQ230915P003950002022-09-21 9:34AM EDT395.00105.67117.00122.000.00-1024.87%
QQQ230915P004000002022-09-19 3:34PM EDT400.00109.01123.26125.610.00-6721.64%
QQQ230915P004050002022-08-15 3:04PM EDT405.0076.40107.00111.500.00--250.00%
QQQ230915P004100002022-09-02 2:17PM EDT410.00115.14132.00137.000.00-1026.73%
QQQ230915P004150002022-08-31 11:39AM EDT415.00113.94138.23140.590.00-2023.22%
QQQ230915P004200002022-08-04 11:23AM EDT420.0098.91122.00127.000.00--10.00%
QQQ230915P004300002022-09-02 10:52AM EDT430.00127.39153.21155.650.00-2025.01%
QQQ230915P004400002022-09-01 2:27PM EDT440.00143.33162.00167.000.00-48030.15%
QQQ230915P004500002022-08-15 3:03PM EDT450.00117.22153.28155.390.00--00.00%
QQQ230915P004550002022-08-15 2:36PM EDT455.00122.56158.26160.510.00--00.00%
QQQ230915P004600002022-08-15 3:22PM EDT460.00126.66162.00166.500.00--00.00%
QQQ230915P004650002022-08-24 11:19AM EDT465.00148.68187.69189.960.00-2024.84%
QQQ230915P004800002022-09-02 3:43PM EDT480.00186.21203.15205.730.00-6030.09%
QQQ230915P004850002022-09-02 3:45PM EDT485.00191.31208.00210.730.00-4030.53%
QQQ230915P004900002022-09-20 1:30PM EDT490.00203.42212.00217.000.00-2035.17%