Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
283,46+1,33 (+0,47%)
Al 03:20PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231215C001400002022-10-03 3:12PM EDT140.00142.55148.35150.690.00-1452.89%
QQQ231215C001500002022-10-04 9:55AM EDT150.00139.17139.58142.510.00-2752.03%
QQQ231215C001550002022-08-19 3:37PM EDT155.00175.50141.26144.260.00-519962.41%
QQQ231215C001600002022-09-23 10:06AM EDT160.00125.11131.12132.950.00-24651.50%
QQQ231215C001650002022-05-18 12:24PM EDT165.00137.90120.10123.440.00-11940.27%
QQQ231215C001700002022-09-06 1:30PM EDT170.00132.00122.51125.030.00-111150.83%
QQQ231215C001750002021-12-13 4:03PM EDT175.00222.900.000.000.00-100.00%
QQQ231215C001800002022-05-31 3:47PM EDT180.00139.25110.29114.130.00-11245.21%
QQQ231215C001850002022-10-04 1:00PM EDT185.00109.29109.54111.380.00-2,5001346.62%
QQQ231215C001900002022-08-04 1:36PM EDT190.00144.39116.62119.710.00-11260.13%
QQQ231215C001950002022-06-14 11:50AM EDT195.0098.50105.15108.940.00-25350.09%
QQQ231215C002000002022-10-05 9:30AM EDT200.0095.0097.83100.01-2.94-3.00%124045.38%
QQQ231215C002050002022-09-02 2:06PM EDT205.00104.9481.1983.920.00-43127.96%
QQQ231215C002100002022-09-29 2:21PM EDT210.0079.5089.3391.470.00-1223543.07%
QQQ231215C002150002022-03-30 10:57AM EDT215.00166.11114.80117.270.00-6873.13%
QQQ231215C002200002022-10-04 10:18AM EDT220.0082.8282.2184.260.00-16,11242.15%
QQQ231215C002250002022-09-22 11:21AM EDT225.0076.5278.4580.710.00-14141.66%
QQQ231215C002300002022-10-04 10:18AM EDT230.0075.3874.2176.330.00-22840.24%
QQQ231215C002350002022-10-03 10:02AM EDT235.0066.8570.6072.85+4.29+6.86%15039.72%
QQQ231215C002400002022-09-30 10:50AM EDT240.0061.7567.3669.700.00-19539.46%
QQQ231215C002450002022-10-03 10:27AM EDT245.0056.1663.9665.920.00-58338.52%
QQQ231215C002500002022-10-03 9:34AM EDT250.0051.7560.5062.840.00-4046438.19%
QQQ231215C002550002022-09-13 3:40PM EDT255.0068.2357.3959.550.00-116137.60%
QQQ231215C002600002022-09-22 11:33AM EDT260.0051.7054.2056.23-1.93-3.60%113336.93%
QQQ231215C002650002022-10-04 9:32AM EDT265.0050.0050.5752.590.00-2586635.92%
QQQ231215C002700002022-10-03 3:30PM EDT270.0043.9948.6349.630.00-143035.45%
QQQ231215C002750002022-10-04 1:24PM EDT275.0044.0045.7946.690.00-202,97634.93%
QQQ231215C002800002022-10-05 2:41PM EDT280.0042.8342.8943.84+0.16+0.37%81,64034.41%
QQQ231215C002850002022-10-04 9:49AM EDT285.0039.0140.3841.050.00-122933.88%
QQQ231215C002900002022-10-03 11:01AM EDT290.0031.0637.2737.780.00-102,58332.90%
QQQ231215C002950002022-09-30 12:40PM EDT295.0030.2235.0835.810.00-2545132.90%
QQQ231215C003000002022-10-04 2:46PM EDT300.0031.9032.5333.420.00-104,66532.49%
QQQ231215C003050002022-10-04 9:51AM EDT305.0029.4830.1930.570.00-267931.64%
QQQ231215C003100002022-10-04 9:30AM EDT310.0026.8127.9728.730.00-111,28631.53%
QQQ231215C003150002022-10-05 9:35AM EDT315.0023.2025.8226.52-2.50-9.73%24,88931.05%
QQQ231215C003200002022-10-05 1:48PM EDT320.0023.5023.9224.40+2.70+12.98%42,36330.57%
QQQ231215C003250002022-10-04 1:47PM EDT325.0021.0021.8322.510.00-533130.21%
QQQ231215C003300002022-10-04 9:53AM EDT330.0018.0020.1220.86-1.44-7.41%102,87329.97%
QQQ231215C003350002022-10-03 10:27AM EDT335.0014.3118.1118.850.00-123,42529.35%
QQQ231215C003400002022-10-05 2:58PM EDT340.0016.9716.8817.39+0.47+2.85%1441,45929.13%
QQQ231215C003450002022-10-03 3:42PM EDT345.0012.9015.1915.730.00-1033928.65%
QQQ231215C003500002022-10-04 10:53AM EDT350.0014.2013.8814.490.00-56,86028.47%
QQQ231215C003550002022-10-05 1:27PM EDT355.0012.6012.6213.110.00-163928.09%
QQQ231215C003600002022-10-05 11:18AM EDT360.0010.2211.6412.02-0.93-8.34%112,93327.92%
QQQ231215C003650002022-10-05 3:02PM EDT365.0010.6710.3811.03+0.35+3.39%24,64627.77%
QQQ231215C003700002022-10-04 4:01PM EDT370.009.529.5210.020.00-12,12627.53%
QQQ231215C003750002022-10-04 4:02PM EDT375.008.638.559.030.00-11,23227.24%
QQQ231215C003800002022-10-04 3:07PM EDT380.007.777.618.190.00-53,19327.05%
QQQ231215C003850002022-10-04 11:37AM EDT385.007.066.847.400.00-138926.84%
QQQ231215C003900002022-10-04 1:46PM EDT390.006.106.306.810.00-11,49526.80%
QQQ231215C003950002022-10-03 12:32PM EDT395.004.455.626.140.00-231726.61%
QQQ231215C004000002022-10-05 3:02PM EDT400.005.375.215.58+0.20+3.87%43,47326.50%
QQQ231215C004050002022-10-04 3:44PM EDT405.004.804.675.190.00-510826.57%
QQQ231215C004100002022-10-03 10:08AM EDT410.003.454.194.690.00-279026.43%
QQQ231215C004150002022-09-15 2:31PM EDT415.005.293.794.190.00-2701,98726.22%
QQQ231215C004200002022-10-04 12:21PM EDT420.003.503.443.910.00-23,69926.33%
QQQ231215C004250002022-10-04 9:41AM EDT425.003.103.113.470.00-1535226.10%
QQQ231215C004300002022-09-30 3:21PM EDT430.002.302.943.110.00-101,01725.96%
QQQ231215C004350002022-09-30 4:09PM EDT435.001.952.692.890.00-2523126.03%
QQQ231215C004400002022-10-05 1:19PM EDT440.002.472.452.63-0.11-4.26%23661225.99%
QQQ231215C004450002022-10-04 11:28AM EDT445.002.162.192.390.00-10052125.94%
QQQ231215C004500002022-10-05 9:38AM EDT450.001.852.002.17-0.04-2.12%51,46725.89%
QQQ231215C004550002022-10-05 3:00PM EDT455.001.881.862.02+0.28+17.50%10626225.98%
QQQ231215C004600002022-09-12 11:25AM EDT460.003.241.661.840.00-51,51925.95%
QQQ231215C004650002022-09-26 10:37AM EDT465.001.631.541.720.00-19726.05%
QQQ231215C004700002022-10-03 1:37PM EDT470.001.161.411.570.00-17,77826.04%
QQQ231215C004750002022-09-30 10:37AM EDT475.001.221.271.440.00-12832426.04%
QQQ231215C004800002022-09-19 12:13PM EDT480.001.561.141.320.00-32742826.05%
QQQ231215C004850002022-09-30 2:59PM EDT485.000.881.061.260.00-130326.23%
QQQ231215C004900002022-10-03 1:05PM EDT490.000.860.971.160.00-2448026.26%
QQQ231215C004950002022-09-30 3:46PM EDT495.000.720.881.070.00-8028526.28%
QQQ231215C005000002022-10-04 1:21PM EDT500.000.760.801.000.00-12,59826.37%
QQQ231215C005050002022-09-30 1:52PM EDT505.000.660.740.940.00-41,42626.48%
QQQ231215C005100002022-09-29 11:00AM EDT510.000.700.670.860.00-4537426.47%
QQQ231215C005150002022-10-04 11:12AM EDT515.000.700.610.800.00-125226.53%
QQQ231215C005200002022-09-30 3:49PM EDT520.000.490.550.740.00-116726.55%
QQQ231215C005250002022-09-15 4:03PM EDT525.000.860.510.710.00-51358926.73%
QQQ231215C005300002022-10-03 4:03PM EDT530.000.510.460.650.00-23,00926.72%
QQQ231215C005350002022-06-22 10:26AM EDT535.000.720.851.290.00-2010030.05%
QQQ231215C005400002022-09-16 1:59PM EDT540.000.580.380.570.00-135126.87%
QQQ231215C005450002022-09-16 2:22PM EDT545.000.530.350.530.00-117926.91%
QQQ231215C005500002022-09-29 12:53PM EDT550.000.370.320.500.00-682,66227.00%
QQQ231215C005550002022-08-16 9:32AM EDT555.001.160.290.720.00-167228.72%
QQQ231215C005600002022-09-29 10:32AM EDT560.000.360.270.440.00-410427.15%
QQQ231215C005650002022-06-23 10:15AM EDT565.000.410.480.900.00-31,00830.32%
QQQ231215C005700002022-09-30 1:00PM EDT570.000.250.230.390.00-158127.31%
QQQ231215C005750002022-08-26 10:13AM EDT575.000.730.140.480.00-112728.33%
QQQ231215C005800002022-09-29 1:35PM EDT580.000.250.190.340.00-18827.39%
QQQ231215C005850002022-05-04 1:05PM EDT585.001.180.550.830.00-1510631.17%
QQQ231215C005900002022-09-23 12:25PM EDT590.000.410.160.300.00-12127.53%
QQQ231215C005950002022-09-16 10:56AM EDT595.000.500.140.280.00-66627.56%
QQQ231215C006000002022-08-16 3:05PM EDT600.000.600.170.420.00-2021229.24%
QQQ231215C006050002022-09-22 11:08AM EDT605.000.200.120.250.00-115527.71%
QQQ231215C006100002022-09-30 12:11PM EDT610.000.140.130.240.00-11,60327.83%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231215P001400002022-10-05 12:54PM EDT140.002.402.332.47+0.01+0.42%1,6992,71842.16%
QQQ231215P001450002022-10-05 10:06AM EDT145.002.792.582.75+0.10+3.72%81,92241.35%
QQQ231215P001500002022-10-05 10:47AM EDT150.003.192.903.08+0.19+6.33%34,06440.64%
QQQ231215P001550002022-10-05 12:49PM EDT155.003.453.233.41+0.15+4.55%23,47639.86%
QQQ231215P001600002022-10-05 12:33PM EDT160.003.793.563.73+0.26+7.37%152,61638.99%
QQQ231215P001650002022-09-30 10:37AM EDT165.004.803.974.150.00-186238.33%
QQQ231215P001700002022-10-03 9:30AM EDT170.005.954.404.570.00-11,54137.60%
QQQ231215P001750002022-10-03 1:48PM EDT175.005.654.875.040.00-111,47536.92%
QQQ231215P001800002022-10-03 1:11PM EDT180.006.305.385.550.00-64,59836.26%
QQQ231215P001850002022-10-03 10:32AM EDT185.007.055.956.110.00-221,91735.63%
QQQ231215P001900002022-10-04 10:12AM EDT190.006.666.556.730.00-331,75535.03%
QQQ231215P001950002022-10-03 11:28AM EDT195.008.457.337.480.00-490534.57%
QQQ231215P002000002022-10-05 12:33PM EDT200.008.508.008.15+0.35+4.29%2468,60733.91%
QQQ231215P002050002022-09-30 9:43AM EDT205.0010.718.758.930.00-1095033.35%
QQQ231215P002100002022-10-04 11:25AM EDT210.0010.319.559.74+0.75+7.85%12,33732.75%
QQQ231215P002150002022-10-04 1:05PM EDT215.0010.7010.5810.780.00-212,26932.38%
QQQ231215P002200002022-10-04 2:19PM EDT220.0011.6611.4611.660.00-11,71631.73%
QQQ231215P002250002022-10-04 4:02PM EDT225.0012.4312.5112.720.00-3552931.22%
QQQ231215P002300002022-10-04 12:51PM EDT230.0013.8213.6113.830.00-2211,20930.69%
QQQ231215P002350002022-10-03 10:02AM EDT235.0017.6014.8015.030.00-21,56330.18%
QQQ231215P002400002022-10-05 2:00PM EDT240.0016.6016.2016.42+0.58+3.62%114,48029.79%
QQQ231215P002450002022-10-05 11:37AM EDT245.0018.6817.4017.61-2.48-11.72%11,05929.12%
QQQ231215P002500002022-10-05 2:59PM EDT250.0019.1518.8819.11+0.38+2.02%115,61328.67%
QQQ231215P002550002022-10-04 9:34AM EDT255.0021.3220.5620.790.00-12,02828.31%
QQQ231215P002600002022-10-05 2:11PM EDT260.0022.6022.0322.25+0.25+1.12%603,19527.66%
QQQ231215P002650002022-10-05 9:34AM EDT265.0025.7923.9024.11+1.82+7.59%722,09027.28%
QQQ231215P002700002022-10-05 9:32AM EDT270.0026.7125.5125.73+1.24+4.87%913,70826.61%
QQQ231215P002750002022-10-05 12:29PM EDT275.0028.9027.5027.75+0.67+2.37%527,58426.20%
QQQ231215P002800002022-10-05 9:45AM EDT280.0031.2529.7229.97+1.27+4.24%1413,92625.85%
QQQ231215P002850002022-10-05 1:34PM EDT285.0032.5231.5531.88+0.67+2.10%166,51225.16%
QQQ231215P002900002022-10-05 9:31AM EDT290.0036.0033.9434.20+2.20+6.51%19,05424.72%
QQQ231215P002950002022-10-03 11:15AM EDT295.0041.5736.3136.570.00-952,47624.21%
QQQ231215P003000002022-10-05 9:30AM EDT300.0040.7638.7939.02+1.54+3.93%115,01723.67%
QQQ231215P003050002022-10-05 12:17PM EDT305.0043.1641.4441.70+1.36+3.25%429,67623.21%
QQQ231215P003100002022-10-04 9:30AM EDT310.0046.6044.4345.180.00-15,78623.31%
QQQ231215P003150002022-10-05 2:39PM EDT315.0047.9146.8847.53-4.85-9.19%11,57422.36%
QQQ231215P003200002022-10-04 10:07AM EDT320.0050.1750.0450.910.00-54,35922.17%
QQQ231215P003250002022-10-04 3:33PM EDT325.0053.8553.1354.100.00-103,18621.70%
QQQ231215P003300002022-10-03 3:35PM EDT330.0063.1556.6657.720.00-11,72721.50%
QQQ231215P003350002022-09-30 4:13PM EDT335.0069.5560.2861.180.00-260921.05%
QQQ231215P003400002022-09-30 3:50PM EDT340.0075.1062.6565.610.00-12,13921.44%
QQQ231215P003450002022-10-03 12:44PM EDT345.0076.6466.4268.960.00-330520.63%
QQQ231215P003500002022-09-28 10:51AM EDT350.0077.2870.2272.940.00-14,98520.35%
QQQ231215P003550002022-10-04 9:35AM EDT355.0077.8074.9677.610.00-11,96820.79%
QQQ231215P003600002022-10-04 9:57AM EDT360.0081.6079.0481.600.00-18,54720.32%
QQQ231215P003650002022-09-29 11:12AM EDT365.0093.5383.3785.930.00-11,64720.17%
QQQ231215P003700002022-09-30 9:46AM EDT370.0098.9088.0090.320.00-332,37320.00%
QQQ231215P003750002022-09-26 1:42PM EDT375.00101.4592.4694.690.00-230819.69%
QQQ231215P003800002022-10-05 2:56PM EDT380.0097.6696.8298.77-2.94-2.92%17149218.68%
QQQ231215P003850002022-10-05 2:56PM EDT385.00102.18101.80104.84-2.18-2.09%4011521.22%
QQQ231215P003900002022-10-05 2:56PM EDT390.00106.99106.60109.63-8.10-7.04%27084621.49%
QQQ231215P003950002022-10-04 9:42AM EDT395.00114.80110.90114.050.00-144621.02%
QQQ231215P004000002022-09-30 3:52PM EDT400.00122.31116.47119.62-10.18-7.68%11,17122.67%
QQQ231215P004050002022-09-29 3:36PM EDT405.00133.50120.00124.500.00-2123.03%
QQQ231215P004100002022-09-30 3:52PM EDT410.00142.03126.54129.490.00-40323.58%
QQQ231215P004150002022-08-31 1:06PM EDT415.00114.45141.91143.620.00-1036.33%
QQQ231215P004200002022-09-08 2:52PM EDT420.00121.21134.76139.070.00-2123.84%
QQQ231215P004250002022-09-26 1:42PM EDT425.00150.82141.53144.520.00-2125.28%
QQQ231215P004300002022-07-22 3:23PM EDT430.00128.35106.64109.260.00-210.00%
QQQ231215P004350002022-05-12 9:30AM EDT435.00145.37144.95147.200.00-340.00%
QQQ231215P004400002022-09-22 12:28PM EDT440.00159.36156.85158.640.00-6024.90%
QQQ231215P004450002022-07-22 2:51PM EDT445.00144.00120.90123.710.00-200.00%
QQQ231215P004500002022-09-30 9:34AM EDT450.00177.74165.07169.510.00-1527.80%
QQQ231215P004550002022-07-29 10:45AM EDT455.00140.70146.23148.840.00-300.00%
QQQ231215P004600002022-10-03 4:06PM EDT460.00185.72175.75178.820.00-1327.22%
QQQ231215P004650002021-11-10 7:53AM EDT465.00144.3689.2793.500.00-150.00%
QQQ231215P004700002022-08-12 9:56AM EDT470.00143.53162.09164.680.00-230.00%
QQQ231215P004750002022-06-24 1:09PM EDT475.00182.13171.76174.380.00-3000.00%
QQQ231215P004800002022-09-20 1:44PM EDT480.00192.27196.04198.160.00-3027.20%
QQQ231215P004850002022-06-09 12:54PM EDT485.00178.94187.49191.800.00--00.00%
QQQ231215P004900002022-06-29 1:58PM EDT490.00206.21172.00176.530.00-240.00%
QQQ231215P004950002022-06-23 2:45PM EDT495.00211.64191.60194.420.00--00.00%
QQQ231215P005000002022-09-22 1:44PM EDT500.00219.77216.36219.750.00-21032.86%
QQQ231215P005050002022-06-23 12:54PM EDT505.00223.77201.00205.270.00--00.00%
QQQ231215P005100002022-09-30 2:43PM EDT510.00240.12225.06229.120.00-1332.24%
QQQ231215P005150002022-06-23 11:31AM EDT515.00230.83211.71214.450.00-200.00%
QQQ231215P005200002022-09-08 2:52PM EDT520.00221.05236.04238.170.00--030.38%
QQQ231215P005250002022-07-22 3:25PM EDT525.00223.09200.46203.570.00-400.00%
QQQ231215P005300002022-08-25 2:37PM EDT530.00211.54252.00256.690.00-2146.54%
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%
QQQ231215P005500002022-10-04 9:44AM EDT550.00270.00265.96267.910.00-1031.63%
QQQ231215P005550002021-11-04 9:39AM EDT555.00164.93176.10180.910.00-110.00%
QQQ231215P005600002022-07-08 9:30AM EDT560.00267.92237.15239.650.00-400.00%
QQQ231215P005650002022-03-08 12:54PM EDT565.00242.63209.66211.880.00-120.00%
QQQ231215P005700002022-07-08 9:30AM EDT570.00277.95246.00250.440.00-430.00%
QQQ231215P006000002022-06-24 11:02AM EDT600.00308.37296.56299.560.00-100.00%