Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
294,61+9,76 (+3,43%)
Alla chiusura: 04:00PM EDT
294,70 +0,09 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231215C001500002022-05-17 9:38AM EDT150.00161.72129.28132.450.00--10.00%
QQQ231215C001550002022-06-23 11:11AM EDT155.00137.75145.69149.500.00-210050.81%
QQQ231215C001600002022-04-28 3:55PM EDT160.00173.26155.46157.620.00-14666.73%
QQQ231215C001650002022-05-18 12:24PM EDT165.00137.90120.10123.440.00-1190.00%
QQQ231215C001700002022-06-14 9:35AM EDT170.00118.74132.67136.500.00-5611248.11%
QQQ231215C001750002021-12-13 4:03PM EDT175.00222.900.000.000.00-100.00%
QQQ231215C001800002022-05-31 3:47PM EDT180.00139.25124.15128.000.00-11246.42%
QQQ231215C001850002022-06-01 3:08PM EDT185.00133.77119.95124.000.00-11345.87%
QQQ231215C001900002021-12-20 4:27PM EDT190.00196.11166.57170.380.00-101299.29%
QQQ231215C001950002022-06-14 11:50AM EDT195.0098.50111.67115.970.00-25344.58%
QQQ231215C002000002022-06-17 3:10PM EDT200.0091.04108.49110.970.00-315442.74%
QQQ231215C002050002022-05-10 1:01PM EDT205.00109.38109.15110.900.00-33146.36%
QQQ231215C002100002022-05-18 3:17PM EDT210.0099.3183.0687.370.00-15321.04%
QQQ231215C002150002022-03-30 10:57AM EDT215.00166.11114.80117.270.00-6857.49%
QQQ231215C002200002022-05-20 2:15PM EDT220.0083.7575.7580.060.00-76,10323.03%
QQQ231215C002250002022-06-06 2:22PM EDT225.00101.0888.0092.000.00-374140.01%
QQQ231215C002300002022-06-23 1:37PM EDT230.0075.6184.2588.360.00-12339.47%
QQQ231215C002350002022-05-05 9:31AM EDT235.00108.5091.7293.370.00-14946.61%
QQQ231215C002400002022-06-21 11:35AM EDT240.0070.5376.9381.000.00-18838.21%
QQQ231215C002450002022-06-17 1:41PM EDT245.0061.5873.3677.500.00-109237.67%
QQQ231215C002500002022-06-24 3:15PM EDT250.0071.0069.8674.00+7.00+10.94%2243637.09%
QQQ231215C002550002022-05-25 11:29AM EDT255.0064.5264.0067.910.00-418634.35%
QQQ231215C002600002022-06-21 3:50PM EDT260.0056.3063.0767.370.00-213936.10%
QQQ231215C002650002022-06-22 9:34AM EDT265.0051.5759.7964.000.00-1181235.48%
QQQ231215C002700002022-06-16 9:32AM EDT270.0044.5056.5960.880.00-540435.02%
QQQ231215C002750002022-06-24 1:21PM EDT275.0053.6753.4657.76+9.07+20.34%141634.51%
QQQ231215C002800002022-06-23 1:16PM EDT280.0051.2150.4354.72+7.07+16.02%148234.02%
QQQ231215C002850002022-06-23 12:48PM EDT285.0041.1547.4751.770.00-220533.54%
QQQ231215C002900002022-06-24 12:21PM EDT290.0045.1045.6047.90+5.95+15.20%1057732.34%
QQQ231215C002950002022-06-24 1:54PM EDT295.0042.1943.3644.31+3.63+9.41%27217731.31%
QQQ231215C003000002022-06-24 10:19AM EDT300.0041.2540.5841.60+6.96+20.30%23,39530.86%
QQQ231215C003050002022-06-23 9:54AM EDT305.0030.7938.0039.000.00-1164430.44%
QQQ231215C003100002022-06-24 11:10AM EDT310.0034.8735.5036.49+5.56+18.97%2110,27930.02%
QQQ231215C003150002022-06-16 11:48AM EDT315.0023.5233.0634.100.00-1830029.62%
QQQ231215C003200002022-06-23 12:59PM EDT320.0025.1230.9331.800.00-101,67829.23%
QQQ231215C003250002022-06-22 3:47PM EDT325.0023.0028.7429.580.00-117828.84%
QQQ231215C003300002022-06-22 3:37PM EDT330.0021.4026.6227.490.00-2567528.48%
QQQ231215C003350002022-06-24 3:49PM EDT335.0023.9724.6125.50+3.34+16.19%21,26028.14%
QQQ231215C003400002022-06-24 9:52AM EDT340.0022.5022.6823.50+3.10+15.98%264927.72%
QQQ231215C003450002022-06-17 12:06PM EDT345.0014.0020.8621.920.00-2032927.55%
QQQ231215C003500002022-06-24 3:34PM EDT350.0018.7319.1820.20+3.48+22.82%391,60427.22%
QQQ231215C003550002022-06-21 12:36PM EDT355.0013.7817.5218.550.00-160026.87%
QQQ231215C003600002022-06-23 1:29PM EDT360.0015.2016.0017.05+2.48+19.50%312,94126.58%
QQQ231215C003650002022-06-24 10:20AM EDT365.0014.6014.6715.56+2.02+16.06%13,16826.24%
QQQ231215C003700002022-06-24 3:17PM EDT370.0013.3513.2814.34+2.84+27.02%32,12026.04%
QQQ231215C003750002022-06-23 1:29PM EDT375.009.5612.1413.110.00-148525.79%
QQQ231215C003800002022-06-24 9:53AM EDT380.0010.9010.9411.98+1.11+11.34%33,77925.55%
QQQ231215C003850002022-06-23 1:29PM EDT385.007.9210.0010.920.00-136525.31%
QQQ231215C003900002022-06-24 9:32AM EDT390.008.509.089.98+1.25+17.24%101,29425.13%
QQQ231215C003950002022-06-24 3:17PM EDT395.008.348.249.10+1.63+24.29%234424.94%
QQQ231215C004000002022-06-24 3:17PM EDT400.007.547.498.25+1.92+34.16%52,09124.72%
QQQ231215C004050002022-06-23 1:29PM EDT405.005.636.767.570.00-28324.62%
QQQ231215C004100002022-06-24 4:14PM EDT410.006.506.136.86+0.71+12.26%138924.44%
QQQ231215C004150002022-06-22 1:05PM EDT415.005.035.566.300.00-119224.37%
QQQ231215C004200002022-06-24 3:53PM EDT420.005.405.105.73+1.00+22.73%33,21024.24%
QQQ231215C004250002022-06-21 12:07PM EDT425.003.864.195.610.00-130724.63%
QQQ231215C004300002022-06-22 10:18AM EDT430.003.673.815.150.00-189724.56%
QQQ231215C004350002022-06-21 9:32AM EDT435.003.203.464.720.00-212924.49%
QQQ231215C004400002022-06-24 3:32PM EDT440.003.383.134.35-0.81-19.33%148724.46%
QQQ231215C004450002022-06-17 3:49PM EDT445.002.492.844.000.00-78624.42%
QQQ231215C004500002022-06-14 3:14PM EDT450.002.302.823.410.00-101,37823.94%
QQQ231215C004550002022-06-06 11:18AM EDT455.004.242.333.410.00-226424.39%
QQQ231215C004600002022-06-21 12:07PM EDT460.002.222.103.160.00-21,51424.41%
QQQ231215C004650002022-06-03 11:51AM EDT465.003.451.902.930.00-19724.42%
QQQ231215C004700002022-06-16 1:43PM EDT470.001.701.962.470.00-34,65423.94%
QQQ231215C004750002022-06-17 2:14PM EDT475.001.411.532.550.00-542024.51%
QQQ231215C004800002022-06-01 12:07PM EDT480.003.001.392.390.00-312524.58%
QQQ231215C004850002022-06-02 2:42PM EDT485.002.821.232.240.00-133624.65%
QQQ231215C004900002022-06-23 11:31AM EDT490.001.251.102.110.00-147424.73%
QQQ231215C004950002022-06-02 3:53PM EDT495.002.370.981.990.00-116624.82%
QQQ231215C005000002022-06-24 12:44PM EDT500.001.301.401.64-0.05-3.70%42,00724.29%
QQQ231215C005050002022-06-22 3:08PM EDT505.000.720.781.780.00-143625.02%
QQQ231215C005100002022-06-09 12:10PM EDT510.001.640.671.690.00-441125.13%
QQQ231215C005150002022-06-22 10:27AM EDT515.000.950.591.610.00-2014025.25%
QQQ231215C005200002022-06-22 10:28AM EDT520.000.960.511.530.00-518925.36%
QQQ231215C005250002022-06-22 10:40AM EDT525.000.910.451.460.00-5056025.48%
QQQ231215C005300002022-06-24 3:50PM EDT530.000.870.401.30+0.03+3.57%201,68225.31%
QQQ231215C005350002022-06-22 10:26AM EDT535.000.720.341.330.00-2010025.72%
QQQ231215C005400002022-06-24 3:09PM EDT540.000.790.651.26+0.09+12.86%2812825.81%
QQQ231215C005450002022-06-22 10:24AM EDT545.000.690.251.210.00-3017825.94%
QQQ231215C005500002022-06-17 9:30AM EDT550.000.500.440.920.00-149125.14%
QQQ231215C005550002022-06-23 11:31AM EDT555.000.010.171.100.00-15126.14%
QQQ231215C005600002022-06-16 10:13AM EDT560.000.710.141.050.00-18026.25%
QQQ231215C005650002022-06-23 10:15AM EDT565.000.410.111.000.00-31,00826.33%
QQQ231215C005700002022-06-03 10:22AM EDT570.000.900.090.960.00-158126.45%
QQQ231215C005750002022-05-11 3:28PM EDT575.000.790.330.710.00-312825.57%
QQQ231215C005800002022-06-02 1:09PM EDT580.000.820.050.890.00-238426.70%
QQQ231215C005850002022-05-04 1:05PM EDT585.001.180.550.830.00-1510626.70%
QQQ231215C005900002022-06-16 10:13AM EDT590.000.470.010.820.00-11826.92%
QQQ231215C005950002022-05-31 12:42PM EDT595.000.790.010.780.00-96026.99%
QQQ231215C006000002022-06-16 10:41AM EDT600.000.210.000.540.00-123425.90%
QQQ231215C006050002022-06-15 10:31AM EDT605.000.210.200.720.00-3015527.20%
QQQ231215C006100002022-06-23 10:15AM EDT610.000.280.100.680.00-31,48527.23%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231215P001450002022-06-24 10:09AM EDT145.002.952.453.41-0.40-11.94%19640.72%
QQQ231215P001500002022-06-21 3:49PM EDT150.003.502.853.440.00-19139.14%
QQQ231215P001550002022-06-24 3:51PM EDT155.003.823.193.78+0.07+1.87%72,30838.41%
QQQ231215P001600002022-06-22 11:46AM EDT160.004.373.584.180.00-12,24037.78%
QQQ231215P001650002022-06-16 11:02AM EDT165.006.003.664.930.00-2072037.86%
QQQ231215P001700002022-06-23 12:02PM EDT170.005.024.425.39-0.52-9.39%499437.20%
QQQ231215P001750002022-06-24 9:53AM EDT175.005.454.695.65-0.49-8.25%11,06136.12%
QQQ231215P001800002022-06-24 4:01PM EDT180.005.985.436.05-0.58-8.84%313,63835.29%
QQQ231215P001850002022-06-23 3:52PM EDT185.007.026.016.710.00-8361,80434.87%
QQQ231215P001900002022-06-23 3:52PM EDT190.007.706.597.260.00-2491,42534.20%
QQQ231215P001950002022-06-23 3:52PM EDT195.008.447.237.940.00-14380333.69%
QQQ231215P002000002022-06-24 10:06AM EDT200.008.517.938.65-0.75-8.10%16,22633.16%
QQQ231215P002050002022-06-23 11:02AM EDT205.0010.218.689.420.00-2078432.65%
QQQ231215P002100002022-06-24 3:35PM EDT210.0010.029.4810.21-1.13-10.13%41,31132.11%
QQQ231215P002150002022-06-23 10:23AM EDT215.0012.2710.3311.070.00-422,23531.59%
QQQ231215P002200002022-06-24 3:35PM EDT220.0011.8711.2512.03-1.84-13.42%51,77131.13%
QQQ231215P002250002022-06-24 3:34PM EDT225.0012.5212.2113.00-1.62-11.46%3237230.63%
QQQ231215P002300002022-06-24 3:59PM EDT230.0014.0513.2914.05-1.76-11.13%3010,02130.15%
QQQ231215P002350002022-06-24 3:47PM EDT235.0015.0014.3515.18-1.70-10.18%51,59629.69%
QQQ231215P002400002022-06-24 11:35AM EDT240.0016.5115.5616.35-3.83-18.83%12,91629.20%
QQQ231215P002450002022-06-24 12:08PM EDT245.0017.5016.8017.57-4.72-21.24%139128.70%
QQQ231215P002500002022-06-24 11:35AM EDT250.0019.2318.0818.94-2.77-12.59%163,65928.28%
QQQ231215P002550002022-06-24 10:52AM EDT255.0020.7019.4620.30-2.58-11.08%1726027.78%
QQQ231215P002600002022-06-24 11:10AM EDT260.0021.9720.9321.79-2.55-10.40%113,04027.34%
QQQ231215P002650002022-06-24 1:14PM EDT265.0023.5723.0023.36-2.29-8.86%21,45126.89%
QQQ231215P002700002022-06-24 3:54PM EDT270.0024.7524.1325.04-3.75-13.16%513,03726.46%
QQQ231215P002750002022-06-24 11:20AM EDT275.0027.3925.8626.79-2.44-8.18%111,97726.02%
QQQ231215P002800002022-06-23 3:59PM EDT280.0031.4027.8428.640.00-3611,60125.59%
QQQ231215P002850002022-06-22 2:19PM EDT285.0033.8030.0030.570.00-24,00425.15%
QQQ231215P002900002022-06-24 3:34PM EDT290.0033.2331.8032.61-3.23-8.86%528,87424.71%
QQQ231215P002950002022-06-21 11:15AM EDT295.0038.4933.9434.780.00-52,29624.30%
QQQ231215P003000002022-06-24 3:50PM EDT300.0037.0036.3537.04-4.00-9.76%314,65423.88%
QQQ231215P003050002022-06-24 3:53PM EDT305.0039.2538.5439.56-4.75-10.80%38,61623.57%
QQQ231215P003100002022-06-24 10:35AM EDT310.0042.5340.9842.03-4.36-9.30%64,65423.15%
QQQ231215P003150002022-06-24 12:28PM EDT315.0045.2143.5644.59-4.05-8.22%1276922.71%
QQQ231215P003200002022-06-24 10:05AM EDT320.0046.8046.2847.34-14.86-24.10%353,30922.33%
QQQ231215P003250002022-06-16 3:14PM EDT325.0064.8349.0450.120.00-603,11721.88%
QQQ231215P003300002022-06-23 1:37PM EDT330.0060.4750.2054.500.00-111,69422.51%
QQQ231215P003350002022-06-17 10:43AM EDT335.0072.0053.2557.550.00-166322.11%
QQQ231215P003400002022-06-16 1:25PM EDT340.0073.0156.5060.710.00-252,14221.71%
QQQ231215P003450002022-06-22 12:46PM EDT345.0070.0159.7564.050.00-3530521.35%
QQQ231215P003500002022-06-24 1:55PM EDT350.0067.2063.9866.60-5.51-7.58%15,00920.26%
QQQ231215P003550002022-06-24 3:57PM EDT355.0069.4066.8971.02-8.10-10.45%11,96920.61%
QQQ231215P003600002022-06-22 11:18AM EDT360.0080.5171.2073.910.00-108,53119.55%
QQQ231215P003650002022-06-13 10:32AM EDT365.0092.3374.5078.510.00-41,64519.93%
QQQ231215P003700002022-06-23 11:36AM EDT370.0089.0278.5082.470.00-52,32819.65%
QQQ231215P003750002022-06-16 10:23AM EDT375.00103.5082.5086.510.00-157819.35%
QQQ231215P003800002022-06-21 1:54PM EDT380.0092.4986.5990.70-7.11-7.14%155219.12%
QQQ231215P003850002022-06-23 9:33AM EDT385.00103.4291.0095.020.00-12,14318.95%
QQQ231215P003900002022-06-24 12:42PM EDT390.00100.4695.5099.40-7.66-7.08%185118.77%
QQQ231215P003950002022-06-23 12:53PM EDT395.00114.53100.00103.920.00-23968718.70%
QQQ231215P004000002022-06-24 1:09PM EDT400.00108.43105.11107.65-9.76-8.26%362,91517.27%
QQQ231215P004050002022-06-23 12:54PM EDT405.00123.98109.00113.210.00-73739418.72%
QQQ231215P004100002022-06-23 3:50PM EDT410.00124.66114.00118.010.00-23232618.91%
QQQ231215P004150002022-06-23 11:31AM EDT415.00130.84118.53122.830.00-4119.10%
QQQ231215P004200002022-06-22 3:26PM EDT420.00137.15123.50127.710.00-5719.37%
QQQ231215P004250002022-06-23 2:45PM EDT425.00141.62128.50132.660.00-2519.75%
QQQ231215P004300002022-06-24 11:23AM EDT430.00139.00133.50137.60-4.76-3.31%45920.10%
QQQ231215P004350002022-05-12 9:30AM EDT435.00145.37144.95147.200.00-3427.20%
QQQ231215P004400002022-06-17 1:22PM EDT440.00163.82143.59147.900.00-290321.58%
QQQ231215P004450002022-06-21 9:45AM EDT445.00163.80148.50152.590.00-4321.43%
QQQ231215P004500002022-06-24 9:55AM EDT450.00159.25154.51156.77-7.35-4.41%28719.99%
QQQ231215P004550002022-06-24 11:23AM EDT455.00163.98158.59162.90+9.93+6.45%21122.91%
QQQ231215P004600002022-06-23 10:55AM EDT460.00175.59163.50167.610.00-230122.75%
QQQ231215P004650002021-11-10 7:53AM EDT465.00144.3689.2793.500.00-150.00%
QQQ231215P004700002022-04-29 1:33PM EDT470.00150.68159.59161.760.00-3003040.00%
QQQ231215P004750002022-06-24 1:09PM EDT475.00182.13178.61182.92-3.97-2.13%303024.61%
QQQ231215P004800002022-05-11 11:50AM EDT480.00179.86189.92192.190.00-2531.56%
QQQ231215P004850002022-06-09 12:54PM EDT485.00178.94189.10191.850.00--022.92%
QQQ231215P004900002022-06-23 3:50PM EDT490.00204.42193.62197.930.00-236525.82%
QQQ231215P005000002022-06-24 11:02AM EDT500.00208.03204.10206.90-9.78-4.49%53324.14%
QQQ231215P005100002021-11-01 1:25PM EDT510.00131.00131.70135.500.00-580.00%
QQQ231215P005150002022-06-23 11:31AM EDT515.00230.83219.00221.930.00-2525.27%
QQQ231215P005250002022-05-20 12:53PM EDT525.00242.84248.00253.000.00-5551.24%
QQQ231215P005300002022-06-24 9:56AM EDT530.00239.25234.03236.93-8.56-3.45%2526.28%
QQQ231215P005350002021-11-04 9:39AM EDT535.00146.73158.50163.180.00-110.00%
QQQ231215P005400002021-11-10 7:53AM EDT540.00176.50147.47152.000.00-100.00%
QQQ231215P005450002021-11-11 1:11PM EDT545.00159.00151.86156.500.00--50.00%
QQQ231215P005500002022-06-24 9:55AM EDT550.00259.28254.00256.96+11.19+4.51%2027.65%
QQQ231215P005550002021-11-04 9:39AM EDT555.00164.93176.10180.910.00-110.00%
QQQ231215P005600002022-06-23 10:55AM EDT560.00275.62263.50267.600.00-2429.99%
QQQ231215P005650002022-03-08 12:54PM EDT565.00242.63209.66211.880.00-120.00%
QQQ231215P005700002022-03-08 4:13PM EDT570.00243.32213.50218.500.00-19220.00%
QQQ231215P006000002022-06-24 11:02AM EDT600.00308.37303.87307.06+9.35+3.13%1030.93%