Italia markets close in 8 hours 6 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
309,88+6,29 (+2,07%)
Alla chiusura: 04:00PM EST
309,70 -0,18 (-0,06%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231215C001300002023-01-26 2:42PM EST130.00166.500.000.000.00-100.00%
QQQ231215C001350002023-01-20 2:15PM EST135.00150.980.000.000.00-10500.00%
QQQ231215C001400002023-01-20 12:10PM EST140.00144.670.000.000.00-400.00%
QQQ231215C001450002023-01-03 11:19AM EST145.00125.80169.78171.220.00--163.71%
QQQ231215C001500002023-01-26 3:55PM EST150.00148.870.000.000.00-100.00%
QQQ231215C001550002023-02-02 9:41AM EST155.00159.280.000.000.00-100.00%
QQQ231215C001600002022-12-29 12:43PM EST160.00114.65141.79143.210.00-2460.00%
QQQ231215C001650002023-01-24 10:29AM EST165.00130.380.000.000.00-200.00%
QQQ231215C001700002023-01-30 12:59PM EST170.00128.710.000.000.00-5900.00%
QQQ231215C001750002023-01-27 10:13AM EST175.00127.540.000.000.00-300.00%
QQQ231215C001800002023-02-06 2:33PM EST180.00132.600.000.000.00-100.00%
QQQ231215C001850002023-02-02 10:15AM EST185.00130.380.000.000.00-300.00%
QQQ231215C001900002023-02-03 10:34AM EST190.00129.000.000.000.00-100.00%
QQQ231215C001950002023-02-03 11:36AM EST195.00126.120.000.000.00-300.00%
QQQ231215C002000002023-02-07 11:52AM EST200.00115.350.000.000.00-300.00%
QQQ231215C002050002023-02-07 11:52AM EST205.00110.880.000.000.00-300.00%
QQQ231215C002100002023-02-01 3:32PM EST210.00101.970.000.000.00-700.00%
QQQ231215C002150002023-02-02 10:15AM EST215.00103.390.000.000.00-300.00%
QQQ231215C002200002023-02-02 9:35AM EST220.0099.700.000.000.00-100.00%
QQQ231215C002250002023-02-02 10:15AM EST225.0094.660.000.000.00-300.00%
QQQ231215C002300002023-02-02 12:09PM EST230.0092.800.000.000.00-100.00%
QQQ231215C002350002022-12-23 2:56PM EST235.0055.1064.5065.310.00-10570.00%
QQQ231215C002400002022-12-29 11:27AM EST240.0050.8771.3972.300.00-311421.22%
QQQ231215C002450002023-01-25 10:10AM EST245.0056.450.000.000.00-800.00%
QQQ231215C002500002023-02-07 4:05PM EST250.0075.890.000.000.00-1800.00%
QQQ231215C002550002023-01-24 10:10AM EST255.0053.570.000.000.00-100.00%
QQQ231215C002600002023-01-27 12:44PM EST260.0055.910.000.000.00-100.00%
QQQ231215C002650002023-02-07 9:56AM EST265.0059.140.000.000.00-100.00%
QQQ231215C002700002023-02-03 3:31PM EST270.0057.510.000.000.00-100.00%
QQQ231215C002750002023-02-02 10:57AM EST275.0056.290.000.000.00-600.00%
QQQ231215C002800002023-02-07 9:30AM EST280.0048.000.000.000.00-100.00%
QQQ231215C002850002023-02-02 2:53PM EST285.0048.670.000.000.00-500.00%
QQQ231215C002900002023-02-03 11:59AM EST290.0045.630.000.000.00-1000.00%
QQQ231215C002950002023-02-07 10:09AM EST295.0037.890.000.000.00-200.00%
QQQ231215C003000002023-02-07 3:50PM EST300.0039.500.000.000.00-1100.00%
QQQ231215C003050002023-02-07 12:45PM EST305.0033.810.000.000.00-100.00%
QQQ231215C003080002023-02-07 3:29PM EST308.0033.710.000.000.00-500.00%
QQQ231215C003090002023-02-07 3:59PM EST309.0033.990.000.000.00-800.00%
QQQ231215C003100002023-02-07 3:58PM EST310.0033.210.000.000.00-3,01400.01%
QQQ231215C003110002023-02-07 3:52PM EST311.0032.650.000.000.00-200.10%
QQQ231215C003120002023-02-07 3:47PM EST312.0032.070.000.000.00-100.20%
QQQ231215C003130002023-02-03 11:34AM EST313.0032.490.000.000.00-100.20%
QQQ231215C003150002023-02-07 3:35PM EST315.0029.670.000.000.00-500.39%
QQQ231215C003200002023-02-07 4:01PM EST320.0027.020.000.000.00-1400.78%
QQQ231215C003250002023-02-07 12:51PM EST325.0023.570.000.000.00-4601.56%
QQQ231215C003260002023-02-06 1:56PM EST326.0020.740.000.000.00-601.56%
QQQ231215C003280002023-02-07 11:30AM EST328.0020.400.000.000.00-2001.56%
QQQ231215C003300002023-02-07 3:54PM EST330.0022.600.000.000.00-14301.56%
QQQ231215C003350002023-02-07 3:05PM EST335.0018.560.000.000.00-2101.56%
QQQ231215C003360002023-02-02 3:35PM EST336.0018.900.000.000.00-301.56%
QQQ231215C003370002023-02-03 12:06PM EST337.0018.770.000.000.00-2801.56%
QQQ231215C003380002023-02-07 1:12PM EST338.0017.170.000.000.00-2001.56%
QQQ231215C003390002023-02-02 11:40AM EST339.0017.120.000.000.00-7801.56%
QQQ231215C003400002023-02-07 3:57PM EST340.0017.300.000.000.00-13501.56%
QQQ231215C003410002023-02-02 1:00PM EST341.0017.100.000.000.00-101.56%
QQQ231215C003420002023-02-02 10:17AM EST342.0014.720.000.000.00-603.13%
QQQ231215C003430002023-01-18 9:35AM EST343.007.020.000.000.00--03.13%
QQQ231215C003440002023-02-02 11:15AM EST344.0015.100.000.000.00--03.13%
QQQ231215C003450002023-02-07 1:28PM EST345.0013.470.000.000.00-1203.13%
QQQ231215C003460002023-02-07 11:12AM EST346.0013.130.000.000.00-203.13%
QQQ231215C003470002023-02-01 2:50PM EST347.009.370.000.000.00--03.13%
QQQ231215C003480002023-02-06 9:45AM EST348.0012.170.000.000.00-1203.13%
QQQ231215C003490002022-12-19 3:36PM EST349.006.484.484.750.00--314.79%
QQQ231215C003500002023-02-07 3:54PM EST350.0013.950.000.000.00-303.13%
QQQ231215C003510002023-02-07 3:11PM EST351.0012.460.000.000.00-303.13%
QQQ231215C003520002023-02-03 3:00PM EST352.0011.020.000.000.00-203.13%
QQQ231215C003530002023-01-03 10:03AM EST353.004.3411.4411.830.00--123.27%
QQQ231215C003540002023-01-20 12:10PM EST354.003.890.000.000.00-403.13%
QQQ231215C003550002023-02-03 12:09PM EST355.0011.710.000.000.00-803.13%
QQQ231215C003560002023-02-02 9:59AM EST356.009.200.000.000.00-503.13%
QQQ231215C003570002023-01-03 9:34AM EST357.004.406.5011.500.00-2223.87%
QQQ231215C003580002023-02-03 9:33AM EST358.008.900.000.000.00-103.13%
QQQ231215C003590002023-01-30 10:27AM EST359.004.760.000.000.00--03.13%
QQQ231215C003600002023-02-07 2:17PM EST360.009.250.000.000.00-103.13%
QQQ231215C003650002023-02-07 11:21AM EST365.007.400.000.000.00-403.13%
QQQ231215C003700002023-02-07 3:53PM EST370.007.700.000.000.00-25,01703.13%
QQQ231215C003750002023-02-06 10:30AM EST375.004.960.000.000.00-403.13%
QQQ231215C003800002023-02-06 9:36AM EST380.004.560.000.000.00-103.13%
QQQ231215C003850002023-02-07 3:36PM EST385.004.670.000.000.00-306.25%
QQQ231215C003900002023-02-03 12:24PM EST390.004.010.000.000.00-506.25%
QQQ231215C003950002023-02-06 12:25PM EST395.002.670.000.000.00-206.25%
QQQ231215C004000002023-02-07 4:13PM EST400.002.780.000.000.00-2406.25%
QQQ231215C004050002023-02-02 1:31PM EST405.002.280.000.000.00-7706.25%
QQQ231215C004100002023-02-07 3:00PM EST410.001.870.000.000.00-1506.25%
QQQ231215C004150002023-02-02 3:56PM EST415.001.500.000.000.00-20106.25%
QQQ231215C004200002023-02-07 3:53PM EST420.001.450.000.000.00-706.25%
QQQ231215C004250002023-02-07 3:50PM EST425.001.200.000.000.00-1206.25%
QQQ231215C004300002023-02-02 12:32PM EST430.000.920.000.000.00-2106.25%
QQQ231215C004350002023-02-06 12:26PM EST435.000.720.000.000.00-106.25%
QQQ231215C004400002023-02-07 3:28PM EST440.000.720.000.000.00-106.25%
QQQ231215C004450002023-02-07 3:00PM EST445.000.590.000.000.00-506.25%
QQQ231215C004500002023-02-07 3:26PM EST450.000.530.000.000.00-3306.25%
QQQ231215C004550002023-02-02 1:24PM EST455.000.410.000.000.00-2006.25%
QQQ231215C004600002023-02-02 3:59PM EST460.000.330.000.000.00-4706.25%
QQQ231215C004650002023-02-07 3:26PM EST465.000.310.000.000.00-2606.25%
QQQ231215C004700002023-02-02 1:26PM EST470.000.260.000.000.00-4606.25%
QQQ231215C004750002023-02-03 3:10PM EST475.000.210.000.000.00-606.25%
QQQ231215C004800002023-02-03 1:07PM EST480.000.180.000.000.00-1012.50%
QQQ231215C004850002022-12-05 3:50PM EST485.000.430.060.140.00-9539619.43%
QQQ231215C004900002022-10-13 9:23AM EST490.000.650.790.950.00-248025.76%
QQQ231215C004950002023-01-09 1:58PM EST495.000.080.000.000.00-3012.50%
QQQ231215C005000002023-02-06 10:44AM EST500.000.100.000.000.00-163012.50%
QQQ231215C005050002023-02-06 11:57AM EST505.000.080.000.000.00-1012.50%
QQQ231215C005100002023-01-25 1:48PM EST510.000.010.000.000.00-1012.50%
QQQ231215C005150002023-02-06 10:36AM EST515.000.060.000.000.00-240012.50%
QQQ231215C005200002023-02-02 10:06AM EST520.000.040.000.000.00-2012.50%
QQQ231215C005250002023-01-04 12:12PM EST525.000.030.020.060.00-259120.51%
QQQ231215C005300002023-01-05 9:30AM EST530.000.030.020.060.00-953,11520.80%
QQQ231215C005350002023-02-03 9:48AM EST535.000.050.000.000.00-2012.50%
QQQ231215C005400002022-12-08 10:54AM EST540.000.120.000.060.00-234921.44%
QQQ231215C005450002022-09-16 1:22PM EST545.000.530.220.380.00-117926.71%
QQQ231215C005500002022-12-29 2:08PM EST550.000.060.000.080.00-202,58822.66%
QQQ231215C005550002023-02-02 1:09PM EST555.000.020.000.000.00-45012.50%
QQQ231215C005600002023-01-03 3:54PM EST560.000.040.004.270.00-110441.73%
QQQ231215C005650002023-01-27 2:28PM EST565.000.030.000.000.00-3012.50%
QQQ231215C005700002023-01-04 10:41AM EST570.000.020.000.030.00-159021.88%
QQQ231215C005750002022-12-23 12:57PM EST575.000.050.000.030.00-112622.17%
QQQ231215C005800002022-09-29 12:35PM EST580.000.250.120.390.00-18829.25%
QQQ231215C005850002022-05-04 12:05PM EST585.001.180.550.830.00-1510632.80%
QQQ231215C005900002022-12-09 10:01AM EST590.000.050.000.040.00-153723.54%
QQQ231215C005950002022-09-16 9:56AM EST595.000.500.090.290.00-66629.15%
QQQ231215C006000002022-12-23 1:10PM EST600.000.020.000.030.00-10094223.44%
QQQ231215C006050002023-02-07 10:33AM EST605.000.020.000.000.00-5012.50%
QQQ231215C006100002023-01-10 10:16AM EST610.000.030.000.000.00-3012.50%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231215P001300002023-02-07 11:02AM EST130.000.610.000.000.00-30025.00%
QQQ231215P001350002023-02-03 1:04PM EST135.000.670.000.000.00-100012.50%
QQQ231215P001400002023-02-06 10:28AM EST140.000.800.000.000.00-6012.50%
QQQ231215P001450002023-02-06 10:28AM EST145.000.910.000.000.00-6012.50%
QQQ231215P001500002023-02-07 10:46AM EST150.001.020.000.000.00-10012.50%
QQQ231215P001550002023-02-07 3:14PM EST155.001.050.000.000.00-1012.50%
QQQ231215P001600002023-02-07 11:17AM EST160.001.320.000.000.00-1012.50%
QQQ231215P001650002023-02-07 12:24PM EST165.001.490.000.000.00-8012.50%
QQQ231215P001700002023-02-06 1:41PM EST170.001.630.000.000.00-10012.50%
QQQ231215P001750002023-02-07 1:37PM EST175.001.820.000.000.00-2012.50%
QQQ231215P001800002023-02-07 1:33PM EST180.002.070.000.000.00-5012.50%
QQQ231215P001850002023-02-01 3:38PM EST185.002.040.000.000.00-12012.50%
QQQ231215P001900002023-02-07 9:30AM EST190.002.570.000.000.00-3012.50%
QQQ231215P001950002023-02-06 1:54PM EST195.002.810.000.000.00-1012.50%
QQQ231215P002000002023-02-06 9:50AM EST200.003.050.000.000.00-81012.50%
QQQ231215P002050002023-02-03 2:03PM EST205.003.270.000.000.00-506.25%
QQQ231215P002100002023-02-06 3:31PM EST210.003.930.000.000.00-9,00006.25%
QQQ231215P002150002023-02-07 2:03PM EST215.004.200.000.000.00-106.25%
QQQ231215P002200002023-02-07 1:28PM EST220.004.530.000.000.00-106.25%
QQQ231215P002250002023-02-07 3:59PM EST225.004.700.000.000.00-306.25%
QQQ231215P002300002023-02-07 2:41PM EST230.005.350.000.000.00-106.25%
QQQ231215P002350002023-02-07 2:48PM EST235.005.880.000.000.00-1006.25%
QQQ231215P002400002023-02-07 3:11PM EST240.006.550.000.000.00-1106.25%
QQQ231215P002450002023-02-03 3:41PM EST245.007.300.000.000.00-106.25%
QQQ231215P002500002023-02-07 1:35PM EST250.008.650.000.000.00-606.25%
QQQ231215P002550002023-02-07 3:46PM EST255.008.510.000.000.00-603.13%
QQQ231215P002600002023-02-07 3:53PM EST260.009.200.000.000.00-25,03703.13%
QQQ231215P002650002023-02-07 4:14PM EST265.0010.360.000.000.00-1203.13%
QQQ231215P002700002023-02-07 3:54PM EST270.0011.050.000.000.00-903.13%
QQQ231215P002750002023-02-07 3:43PM EST275.0012.350.000.000.00-1,20103.13%
QQQ231215P002800002023-02-07 2:40PM EST280.0013.990.000.000.00-2403.13%
QQQ231215P002850002023-02-07 3:45PM EST285.0014.770.000.000.00-90201.56%
QQQ231215P002900002023-02-07 3:48PM EST290.0016.110.000.000.00-2,11201.56%
QQQ231215P002950002023-02-06 3:23PM EST295.0019.740.000.000.00-2601.56%
QQQ231215P003000002023-02-07 4:01PM EST300.0019.400.000.000.00-92100.78%
QQQ231215P003040002023-02-07 1:14PM EST304.0021.300.000.000.00-10000.39%
QQQ231215P003050002023-02-07 3:57PM EST305.0021.130.000.000.00-6500.39%
QQQ231215P003060002023-02-06 9:31AM EST306.0023.250.000.000.00-100.39%
QQQ231215P003100002023-02-07 4:01PM EST310.0023.020.000.000.00-3,02900.00%
QQQ231215P003150002023-02-06 9:42AM EST315.0027.080.000.000.00-100.00%
QQQ231215P003200002023-02-07 3:59PM EST320.0027.050.000.000.00-15500.00%
QQQ231215P003250002023-02-07 1:45PM EST325.0033.000.000.000.00-200.00%
QQQ231215P003270002023-02-03 10:40AM EST327.0029.150.000.000.00-4400.00%
QQQ231215P003300002023-02-07 10:12AM EST330.0035.900.000.000.00-200.00%
QQQ231215P003330002023-02-06 11:22AM EST333.0036.350.000.000.00-100.00%
QQQ231215P003340002023-02-03 10:23AM EST334.0033.110.000.000.00-400.00%
QQQ231215P003350002023-02-06 2:30PM EST335.0037.990.000.000.00-200.00%
QQQ231215P003360002023-02-02 11:35AM EST336.0033.990.000.000.00-3700.00%
QQQ231215P003370002023-02-02 9:37AM EST337.0036.260.000.000.00-300.00%
QQQ231215P003380002023-01-18 11:25AM EST338.0058.900.000.000.00--00.00%
QQQ231215P003390002023-02-02 2:49PM EST339.0037.130.000.000.00-200.00%
QQQ231215P003400002023-02-06 2:17PM EST340.0040.920.000.000.00-100.00%
QQQ231215P003410002023-02-01 1:39PM EST341.0048.530.000.000.00-200.00%
QQQ231215P003420002023-02-01 1:40PM EST342.0049.300.000.000.00--00.00%
QQQ231215P003450002023-02-03 11:38AM EST345.0039.020.000.000.00-900.00%
QQQ231215P003500002023-02-06 10:21AM EST350.0049.350.000.000.00-500.00%
QQQ231215P003550002023-02-03 11:38AM EST355.0046.090.000.000.00-900.00%
QQQ231215P003600002023-02-07 3:46PM EST360.0052.100.000.000.00-100.00%
QQQ231215P003650002023-02-06 2:30PM EST365.0061.040.000.000.00-200.00%
QQQ231215P003700002023-02-07 9:57AM EST370.0066.680.000.000.00-700.00%
QQQ231215P003750002023-02-01 3:24PM EST375.0075.820.000.000.00-12000.00%
QQQ231215P003800002023-01-31 3:05PM EST380.0086.140.000.000.00-100.00%
QQQ231215P003850002022-12-12 10:10AM EST385.00102.93106.28108.920.00-2151.12%
QQQ231215P003900002023-02-01 3:23PM EST390.0087.920.000.000.00-5800.00%
QQQ231215P003950002023-01-17 12:39PM EST395.00113.700.000.000.00-1800.00%
QQQ231215P004000002023-02-01 3:21PM EST400.00101.040.000.000.00-2100.00%
QQQ231215P004050002023-01-20 10:07AM EST405.00126.900.000.000.00-200.00%
QQQ231215P004100002023-02-03 10:32AM EST410.0099.950.000.000.00-100.00%
QQQ231215P004150002023-01-23 11:43AM EST415.00126.050.000.000.00-200.00%
QQQ231215P004200002023-01-30 1:45PM EST420.00128.700.000.000.00-400.00%
QQQ231215P004250002023-01-30 4:01PM EST425.00134.360.000.000.00-3500.00%
QQQ231215P004300002023-01-18 1:39PM EST430.00151.160.000.000.00-200.00%
QQQ231215P004350002022-12-12 10:58AM EST435.00153.42156.62158.210.00-6059.44%
QQQ231215P004400002022-12-13 9:58AM EST440.00143.91159.94161.670.00-2058.79%
QQQ231215P004450002022-12-12 10:57AM EST445.00163.24166.60168.210.00-2061.13%
QQQ231215P004500002023-01-23 3:52PM EST450.00160.910.000.000.00-500.00%
QQQ231215P004550002022-11-02 8:32AM EST455.00180.740.000.000.00-2000.00%
QQQ231215P004600002023-01-20 10:03AM EST460.00182.630.000.000.00-100.00%
QQQ231215P004650002022-11-22 1:31PM EST465.00180.62195.34200.000.00-2073.81%
QQQ231215P004700002022-12-28 1:34PM EST470.00208.44171.50176.500.00-1049.00%
QQQ231215P004750002022-10-28 2:26PM EST475.00193.91187.15189.140.00-44056.77%
QQQ231215P004800002022-12-29 10:56AM EST480.00213.45183.09184.590.00-2048.18%
QQQ231215P004850002022-10-07 10:46AM EST485.00213.72219.80221.240.00-4079.45%
QQQ231215P004900002023-01-03 12:27PM EST490.00227.15175.51180.500.00-4022.77%
QQQ231215P004950002022-10-07 10:49AM EST495.00223.72229.26231.530.00-10080.79%
QQQ231215P005000002023-02-02 3:40PM EST500.00189.830.000.000.00-100.00%
QQQ231215P005050002022-06-23 11:54AM EST505.00223.77201.00205.270.00--045.89%
QQQ231215P005100002023-01-06 2:06PM EST510.00242.00203.15204.520.00-2037.24%
QQQ231215P005150002022-10-25 8:57AM EST515.00232.24225.19226.440.00-2059.69%
QQQ231215P005200002022-10-07 11:04AM EST520.00247.74254.76256.240.00-60084.34%
QQQ231215P005250002022-10-07 11:06AM EST525.00253.42259.79261.240.00-80085.01%
QQQ231215P005300002022-10-07 11:09AM EST530.00258.49264.70266.250.00-94185.62%
QQQ231215P005350002021-11-04 8:39AM EST535.00146.73158.50163.180.00-110.00%
QQQ231215P005400002021-11-10 6:53AM EST540.00176.50147.47152.000.00-100.00%
QQQ231215P005450002023-02-02 2:31PM EST545.00233.620.000.000.00-100.00%
QQQ231215P005500002023-02-02 2:31PM EST550.00238.560.000.000.00-200.00%
QQQ231215P005550002021-11-04 8:39AM EST555.00164.93176.10180.910.00-110.00%
QQQ231215P005600002022-07-08 8:30AM EST560.00267.92237.15239.650.00-400.00%
QQQ231215P005650002022-03-08 11:54AM EST565.00242.63209.66211.880.00-120.00%
QQQ231215P005700002023-01-23 3:58PM EST570.00280.940.000.000.00-500.00%
QQQ231215P006000002023-02-06 3:04PM EST600.00296.000.000.000.00-500.00%
QQQ231215P006050002022-11-14 2:39PM EST605.00316.33316.50321.320.00-2073.07%
QQQ231215P006100002022-11-14 2:39PM EST610.00321.30322.30325.690.00-2073.66%