Italia markets closed

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
295,99 -0,27 (-0,09%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929C001900002022-12-22 1:27PM EST190.0083.7899.4699.980.00-670.00%
QQQ230929C002000002023-01-11 1:46PM EST200.0085.39103.10103.750.00--247.12%
QQQ230929C002150002022-11-14 11:28AM EST215.0084.8886.5787.770.00-1038.75%
QQQ230929C002200002023-01-09 9:54AM EST220.0065.9984.9685.640.00-505242.08%
QQQ230929C002250002022-11-17 9:30AM EST225.0072.5063.9865.000.00-770.00%
QQQ230929C002300002023-01-05 1:00PM EST230.0049.3376.2076.860.00-3339.81%
QQQ230929C002350002022-10-17 9:10AM EST235.0057.8665.9067.160.00-1129.81%
QQQ230929C002400002023-01-18 9:47AM EST240.0057.3567.6368.300.00-1037.67%
QQQ230929C002440002023-01-03 1:26PM EST244.0041.4564.2764.950.00-293136.84%
QQQ230929C002450002023-01-13 11:52AM EST245.0049.2063.4264.120.00-2136.64%
QQQ230929C002460002023-01-03 3:15PM EST246.0041.3162.6163.290.00-31836.44%
QQQ230929C002470002023-01-13 11:52AM EST247.0047.6961.7962.460.00-23136.23%
QQQ230929C002480002022-12-14 11:23AM EST248.0060.8449.0749.560.00-1315.58%
QQQ230929C002500002023-01-26 3:57PM EST250.0057.0059.2760.000.00-43535.63%
QQQ230929C002520002022-12-15 12:31PM EST252.0048.1146.0946.520.00--116.87%
QQQ230929C002540002022-10-07 12:56PM EST254.0046.1139.3640.340.00-20200.00%
QQQ230929C002550002023-01-13 9:50AM EST255.0041.7055.2855.950.00-13534.64%
QQQ230929C002600002023-01-27 3:24PM EST260.0052.8151.3352.00+3.98+8.15%101733.70%
QQQ230929C002610002023-01-04 3:53PM EST261.0031.0350.5551.220.00--133.51%
QQQ230929C002620002023-01-26 12:42PM EST262.0045.5949.7750.440.00-1633.32%
QQQ230929C002630002023-01-05 1:09PM EST263.0028.3349.0049.670.00-1833.14%
QQQ230929C002640002023-01-12 2:58PM EST264.0037.1448.2348.900.00-11932.95%
QQQ230929C002650002023-01-27 2:43PM EST265.0048.5347.4748.13+4.61+10.50%540432.76%
QQQ230929C002660002023-01-27 3:56PM EST266.0047.2446.7047.37+5.42+12.96%105232.58%
QQQ230929C002670002023-01-06 11:11AM EST267.0027.9145.9546.610.00-124732.39%
QQQ230929C002680002023-01-11 11:49AM EST268.0032.7945.1945.860.00-139232.22%
QQQ230929C002690002023-01-26 9:58AM EST269.0039.8744.4445.110.00-122432.03%
QQQ230929C002700002023-01-24 11:21AM EST270.0038.5543.7044.290.00-32,18631.77%
QQQ230929C002710002023-01-11 10:27AM EST271.0030.9742.9543.550.00-223331.59%
QQQ230929C002720002023-01-10 10:41AM EST272.0027.6242.2242.810.00-57258931.41%
QQQ230929C002730002023-01-05 1:55PM EST273.0023.3541.4842.140.00-12231.31%
QQQ230929C002740002023-01-05 12:50PM EST274.0022.4940.7641.420.00-13131.14%
QQQ230929C002750002023-01-19 10:23AM EST275.0027.3840.0340.690.00-1070430.96%
QQQ230929C002760002023-01-13 9:41AM EST276.0028.3339.3139.960.00-11230.77%
QQQ230929C002770002023-01-17 11:27AM EST277.0029.2038.6039.250.00-44130.60%
QQQ230929C002780002023-01-23 12:16PM EST278.0033.4037.8938.540.00-135330.43%
QQQ230929C002790002023-01-13 3:26PM EST279.0028.2037.1837.790.00-125730.21%
QQQ230929C002800002023-01-25 9:37AM EST280.0028.0036.4837.120.00-116530.07%
QQQ230929C002810002023-01-20 2:51PM EST281.0026.7235.7836.340.00-22129.81%
QQQ230929C002820002023-01-12 10:15AM EST282.0025.7635.1035.730.00-28629.72%
QQQ230929C002830002023-01-26 9:32AM EST283.0031.8834.4235.060.00-13229.57%
QQQ230929C002840002023-01-26 9:32AM EST284.0031.2533.7434.290.00-11129.31%
QQQ230929C002850002023-01-27 1:22PM EST285.0033.0333.0633.59+2.08+6.72%537629.11%
QQQ230929C002860002023-01-18 10:38AM EST286.0024.9932.3932.920.00-17028.95%
QQQ230929C002870002023-01-26 9:46AM EST287.0028.7031.7232.280.00-3328.81%
QQQ230929C002880002023-01-25 9:44AM EST288.0023.5731.0631.680.00-1428.70%
QQQ230929C002890002023-01-26 12:39PM EST289.0026.9630.4130.950.00-101028.46%
QQQ230929C002900002023-01-27 4:02PM EST290.0030.1029.7630.29+3.90+14.89%98828.28%
QQQ230929C002910002023-01-26 2:52PM EST291.0026.3529.1229.650.00-28628.12%
QQQ230929C002930002023-01-25 11:46AM EST293.0020.9227.8528.420.00-1227.84%
QQQ230929C002940002023-01-27 1:52PM EST294.0027.8427.2327.84+2.68+10.65%1727.72%
QQQ230929C002950002023-01-27 1:52PM EST295.0027.2426.6127.15+2.33+9.35%236827.49%
QQQ230929C002960002023-01-26 2:14PM EST296.0023.4326.0026.600.00-37927.40%
QQQ230929C002970002023-01-25 11:46AM EST297.0018.8025.4425.850.00-14827.09%
QQQ230929C002980002023-01-27 4:13PM EST298.0025.0824.8525.25+4.21+20.17%124026.93%
QQQ230929C003000002023-01-27 3:38PM EST300.0024.9023.6724.07+4.38+21.35%5947026.62%
QQQ230929C003050002023-01-27 3:57PM EST305.0021.2320.8421.25+2.18+11.44%23269125.87%
QQQ230929C003100002023-01-27 1:46PM EST310.0018.5918.3018.50+3.30+21.58%1018525.04%
QQQ230929C003150002023-01-27 3:45PM EST315.0016.5315.8416.09+3.07+22.81%1459824.39%
QQQ230929C003200002023-01-27 2:57PM EST320.0014.2513.5013.85+2.83+24.78%375323.74%
QQQ230929C003250002023-01-27 3:46PM EST325.0012.1311.5211.74+4.86+66.85%741,91723.04%
QQQ230929C003300002023-01-27 3:50PM EST330.0010.109.679.89+1.66+19.67%26670422.44%
QQQ230929C003350002023-01-27 10:00AM EST335.007.308.028.25+0.92+14.42%117821.88%
QQQ230929C003400002023-01-27 2:58PM EST340.007.036.596.82+1.92+37.57%6813621.36%
QQQ230929C003450002023-01-27 2:36PM EST345.005.685.375.59+2.53+80.32%8016120.89%
QQQ230929C003500002023-01-27 2:54PM EST350.004.744.344.54+1.36+40.24%2552720.46%
QQQ230929C003550002023-01-27 12:36PM EST355.003.463.473.67+0.63+22.26%78620.10%
QQQ230929C003600002023-01-27 3:22PM EST360.003.002.762.94+0.58+23.97%940719.76%
QQQ230929C003650002023-01-27 4:00PM EST365.002.282.122.38+0.66+40.74%810319.55%
QQQ230929C003700002023-01-27 3:07PM EST370.002.001.671.87+0.52+35.14%44119.24%
QQQ230929C003750002023-01-27 3:32PM EST375.001.581.381.47+0.40+33.90%1087319.00%
QQQ230929C003800002023-01-27 1:12PM EST380.001.051.081.19+0.36+52.17%214418.92%
QQQ230929C003850002023-01-25 9:51AM EST385.000.490.780.970.00-125518.89%
QQQ230929C003900002023-01-26 9:35AM EST390.000.560.610.770.00-815618.78%
QQQ230929C003950002023-01-24 12:05PM EST395.000.410.520.630.00-11318.79%
QQQ230929C004000002023-01-27 3:28PM EST400.000.480.410.48+0.15+45.45%11423718.59%
QQQ230929C004050002023-01-26 9:36AM EST405.000.310.260.420.00-21318.81%
QQQ230929C004100002023-01-17 10:59AM EST410.000.280.200.360.00-1218.97%
QQQ230929C004150002023-01-27 9:43AM EST415.000.220.200.31+0.05+29.41%14819.14%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929P001850002023-01-27 2:55PM EST185.001.501.481.67-0.12-7.41%115436.30%
QQQ230929P001900002023-01-27 3:46PM EST190.001.711.681.80-0.14-7.57%31,56535.14%
QQQ230929P001950002023-01-25 10:24AM EST195.002.631.912.020.00-93034.31%
QQQ230929P002000002023-01-26 3:45PM EST200.002.342.162.270.00-1415333.51%
QQQ230929P002050002023-01-27 12:25PM EST205.002.372.452.56-0.27-10.23%6210932.75%
QQQ230929P002100002023-01-27 1:57PM EST210.002.672.762.87-0.31-10.40%8040831.97%
QQQ230929P002150002023-01-27 9:39AM EST215.003.273.013.22-0.19-5.49%5019631.21%
QQQ230929P002200002023-01-27 11:03AM EST220.003.593.403.61-0.13-3.49%1342930.46%
QQQ230929P002250002023-01-27 1:06PM EST225.003.863.834.04-0.34-8.10%643829.72%
QQQ230929P002300002023-01-26 3:54PM EST230.004.744.364.530.00-151,56129.00%
QQQ230929P002350002023-01-27 2:21PM EST235.004.774.905.07-1.95-29.02%420328.28%
QQQ230929P002400002023-01-27 2:21PM EST240.005.365.505.68-0.67-11.11%71,78227.58%
QQQ230929P002440002022-12-27 2:38PM EST244.0015.576.496.680.00-4827.80%
QQQ230929P002450002023-01-27 3:32PM EST245.006.036.176.36-0.64-9.60%2750626.90%
QQQ230929P002460002023-01-23 11:07AM EST246.007.866.326.510.00-1126.77%
QQQ230929P002470002022-12-29 10:00AM EST247.0016.076.516.670.00-5626.65%
QQQ230929P002480002023-01-10 9:48AM EST248.0013.576.626.820.00--2526.51%
QQQ230929P002500002023-01-27 3:55PM EST250.007.076.937.11-0.38-5.10%2145,50526.21%
QQQ230929P002510002023-01-27 9:58AM EST251.007.417.127.27-10.26-58.06%62426.07%
QQQ230929P002520002023-01-25 2:24PM EST252.008.717.297.460.00-560225.97%
QQQ230929P002530002022-10-21 9:24AM EST253.0021.0314.9915.380.00-1136.47%
QQQ230929P002540002023-01-27 10:45AM EST254.007.777.627.78-10.41-57.26%1528125.67%
QQQ230929P002550002023-01-27 11:58AM EST255.007.677.797.95-1.80-19.01%4928525.53%
QQQ230929P002560002023-01-05 9:50AM EST256.0019.547.928.130.00-14225.40%
QQQ230929P002570002023-01-26 3:44PM EST257.008.778.148.300.00-5924725.24%
QQQ230929P002580002023-01-12 2:09PM EST258.0013.338.288.490.00-1525.11%
QQQ230929P002590002023-01-13 3:54PM EST259.008.828.518.68-4.03-31.36%23324.98%
QQQ230929P002600002023-01-27 3:33PM EST260.008.448.708.87-0.93-9.93%303,36024.84%
QQQ230929P002610002023-01-27 3:47PM EST261.008.828.859.07-12.01-57.66%527624.71%
QQQ230929P002620002023-01-27 10:01AM EST262.009.439.099.26-1.46-13.41%511024.56%
QQQ230929P002630002023-01-27 3:46PM EST263.009.229.309.47-3.38-26.83%510224.43%
QQQ230929P002640002023-01-26 3:41PM EST264.0010.219.509.670.00-219124.28%
QQQ230929P002650002023-01-27 3:43PM EST265.009.499.719.88-3.57-27.34%16,12424.14%
QQQ230929P002660002023-01-25 9:40AM EST266.0013.349.9210.100.00-264824.01%
QQQ230929P002670002023-01-27 3:44PM EST267.009.9610.1410.32-2.20-18.09%5219323.87%
QQQ230929P002680002023-01-27 3:45PM EST268.0010.2710.3710.55-2.92-22.14%3676023.74%
QQQ230929P002690002023-01-03 10:11AM EST269.0024.3910.5910.780.00-7220723.60%
QQQ230929P002700002023-01-27 4:13PM EST270.0010.9510.8211.01-0.65-5.60%1545423.46%
QQQ230929P002710002023-01-27 12:53PM EST271.0010.8611.0611.25-3.37-23.68%518423.32%
QQQ230929P002720002023-01-26 9:48AM EST272.0012.4411.3011.490.00-34623.18%
QQQ230929P002730002023-01-19 11:36AM EST273.0019.5911.5511.730.00-125523.03%
QQQ230929P002740002023-01-26 3:45PM EST274.0012.7511.8011.980.00-115222.89%
QQQ230929P002750002023-01-27 3:43PM EST275.0011.7512.0512.24-1.38-10.51%229522.75%
QQQ230929P002760002023-01-26 9:45AM EST276.0013.6512.3112.500.00-10132622.61%
QQQ230929P002770002023-01-25 12:25PM EST277.0016.1612.5812.770.00-485422.48%
QQQ230929P002780002023-01-27 1:22PM EST278.0012.8012.8513.04-1.03-7.45%135022.33%
QQQ230929P002790002023-01-27 11:00AM EST279.0013.7113.1313.32-0.61-4.26%18322.19%
QQQ230929P002800002023-01-27 4:13PM EST280.0013.4913.4113.59-0.97-6.71%733322.04%
QQQ230929P002810002023-01-25 11:44AM EST281.0017.8013.6913.880.00-115821.90%
QQQ230929P002820002023-01-27 3:20PM EST282.0013.6813.9914.17-4.26-23.75%239621.75%
QQQ230929P002830002023-01-27 1:27PM EST283.0014.1814.2914.46-4.41-23.72%16421.60%
QQQ230929P002840002023-01-25 1:17PM EST284.0018.2214.6014.770.00-23821.46%
QQQ230929P002850002023-01-26 3:29PM EST285.0015.9914.9215.080.00-1216921.32%
QQQ230929P002860002023-01-27 11:34AM EST286.0015.0315.2315.40-3.73-19.88%25321.18%
QQQ230929P002870002023-01-26 1:20PM EST287.0017.4315.5615.730.00-22621.04%
QQQ230929P002880002023-01-27 1:00PM EST288.0015.7215.8816.05-2.13-11.93%218820.89%
QQQ230929P002890002023-01-26 11:02AM EST289.0018.5816.2016.400.00-133120.76%
QQQ230929P002900002023-01-27 3:53PM EST290.0016.5416.5616.74-1.48-8.21%327720.61%
QQQ230929P002910002023-01-26 10:31AM EST291.0018.6216.9117.080.00-16520.45%
QQQ230929P002920002023-01-27 3:53PM EST292.0017.2217.2617.44-1.64-8.70%314220.31%
QQQ230929P002930002023-01-26 3:47PM EST293.0019.0417.6017.810.00-2116320.18%
QQQ230929P002940002023-01-27 10:49AM EST294.0018.9518.0018.18-2.17-10.27%79920.03%
QQQ230929P002950002023-01-27 10:36AM EST295.0018.7818.3418.57-1.68-8.21%22019.90%
QQQ230929P002960002023-01-27 3:07PM EST296.0018.1918.7318.95-5.78-24.11%59019.75%
QQQ230929P002970002023-01-27 2:51PM EST297.0018.7219.1119.32-2.87-13.29%2630019.57%
QQQ230929P002980002023-01-25 3:01PM EST298.0023.1119.5119.740.00-11324219.45%
QQQ230929P003000002023-01-27 1:52PM EST300.0019.9620.3620.55-2.14-9.68%1324919.14%
QQQ230929P003050002023-01-27 3:57PM EST305.0022.5422.4822.77-2.92-11.47%23616018.42%
QQQ230929P003100002023-01-27 3:12PM EST310.0024.1424.9025.18-2.86-10.59%1432417.65%
QQQ230929P003150002023-01-27 2:54PM EST315.0026.9827.4328.00-6.21-18.71%101817.07%
QQQ230929P003200002023-01-27 3:57PM EST320.0030.5730.3230.88-2.43-7.36%1232916.26%
QQQ230929P003250002023-01-24 10:59AM EST325.0039.0033.4834.140.00-1915.58%
QQQ230929P003300002023-01-25 3:41PM EST330.0043.7636.9437.520.00-11814.69%
QQQ230929P003350002023-01-17 12:52PM EST335.0053.8540.6841.330.00-2213.98%
QQQ230929P003400002023-01-27 3:12PM EST340.0043.4044.5045.26-9.00-17.18%78112.96%
QQQ230929P003450002022-12-15 10:47AM EST345.0066.7064.2264.700.00-1033.66%
QQQ230929P003500002023-01-27 2:19PM EST350.0052.9753.6454.30-9.27-14.89%10011.99%
QQQ230929P003600002022-11-14 9:57AM EST360.0075.8370.3772.050.00-2328.16%
QQQ230929P003650002022-12-12 12:20PM EST365.0082.7087.3187.800.00-1042.39%
QQQ230929P003700002023-01-23 12:35PM EST370.0081.2773.4974.190.00-5014.53%
QQQ230929P003750002022-12-22 10:26AM EST375.00108.3992.1792.710.00--038.79%
QQQ230929P004000002023-01-17 12:52PM EST400.00118.56101.67105.440.00-2023.61%