QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240119C001300002023-06-01 3:38PM EDT130.00223.960.000.000.00-400.00%
QQQ240119C001350002023-05-26 11:02AM EDT135.00214.570.000.000.00-500.00%
QQQ240119C001400002023-03-21 3:58PM EDT140.00174.76180.18180.740.00-1160.00%
QQQ240119C001450002023-05-26 12:04PM EDT145.00205.660.000.000.00-100.00%
QQQ240119C001500002023-06-02 2:03PM EDT150.00208.340.000.000.00-100.00%
QQQ240119C001550002023-03-13 1:36PM EDT155.00142.18162.66163.260.00-190.00%
QQQ240119C001600002023-02-02 11:31AM EDT160.00155.95145.60146.680.00-2470.00%
QQQ240119C001650002023-05-01 9:59AM EDT165.00162.38188.08188.520.00-6430.00%
QQQ240119C001700002023-06-06 2:11PM EDT170.00188.670.000.000.00-100.00%
QQQ240119C001750002023-05-31 11:57AM EDT175.00177.440.000.000.00-1000.00%
QQQ240119C001800002023-06-02 11:27AM EDT180.00179.750.000.000.00-200.00%
QQQ240119C001850002023-05-22 10:25AM EDT185.00158.240.000.000.00-100.00%
QQQ240119C001900002023-05-18 12:20PM EDT190.00150.740.000.000.00-100.00%
QQQ240119C001950002023-06-05 10:45AM EDT195.00166.720.000.000.00-200.00%
QQQ240119C002000002023-06-06 12:20PM EDT200.00160.790.000.000.00-100.00%
QQQ240119C002050002023-04-03 12:35PM EDT205.00122.30122.57123.300.00-16910.00%
QQQ240119C002100002023-06-06 12:35PM EDT210.00151.250.000.000.00-100.00%
QQQ240119C002150002023-05-26 12:14PM EDT215.00139.360.000.000.00-200.00%
QQQ240119C002200002023-05-24 10:23AM EDT220.00118.610.000.000.00-300.00%
QQQ240119C002250002023-06-02 3:40PM EDT225.00136.990.000.000.00-200.00%
QQQ240119C002300002023-06-05 1:12PM EDT230.00135.000.000.000.00-500.00%
QQQ240119C002350002023-06-05 11:32AM EDT235.00130.000.000.000.00-100.00%
QQQ240119C002400002023-06-01 9:32AM EDT240.00116.450.000.000.00-100.00%
QQQ240119C002450002023-06-01 2:15PM EDT245.00116.440.000.000.00-100.00%
QQQ240119C002500002023-06-06 3:05PM EDT250.00114.000.000.000.00-100.00%
QQQ240119C002550002023-06-02 1:11PM EDT255.00109.710.000.000.00-1400.00%
QQQ240119C002600002023-06-06 9:41AM EDT260.00103.640.000.000.00-200.00%
QQQ240119C002650002023-06-06 9:44AM EDT265.0098.900.000.000.00-100.00%
QQQ240119C002700002023-06-06 9:46AM EDT270.0094.700.000.000.00-100.00%
QQQ240119C002750002023-06-06 11:06AM EDT275.0091.400.000.000.00-300.00%
QQQ240119C002800002023-06-06 11:06AM EDT280.0087.000.000.000.00-300.00%
QQQ240119C002850002023-06-02 3:40PM EDT285.0082.820.000.000.00-700.00%
QQQ240119C002900002023-06-06 9:46AM EDT290.0077.300.000.000.00-100.00%
QQQ240119C002950002023-06-06 12:02PM EDT295.0074.430.000.000.00-200.00%
QQQ240119C003000002023-06-06 3:31PM EDT300.0069.600.000.000.00-4800.00%
QQQ240119C003050002023-06-06 12:25PM EDT305.0065.570.000.000.00-100.00%
QQQ240119C003100002023-06-06 11:17AM EDT310.0061.620.000.000.00-100.00%
QQQ240119C003150002023-06-05 9:37AM EDT315.0058.240.000.000.00-200.00%
QQQ240119C003200002023-06-06 3:55PM EDT320.0053.380.000.000.00-2600.00%
QQQ240119C003250002023-06-06 12:34PM EDT325.0049.630.000.000.00-3000.00%
QQQ240119C003300002023-06-06 3:26PM EDT330.0045.480.000.000.00-6400.00%
QQQ240119C003350002023-06-06 2:45PM EDT335.0041.520.000.000.00-2300.00%
QQQ240119C003400002023-06-06 3:56PM EDT340.0038.280.000.000.00-6300.00%
QQQ240119C003450002023-06-06 3:55PM EDT345.0034.990.000.000.00-1300.00%
QQQ240119C003500002023-06-06 3:49PM EDT350.0031.430.000.000.00-6100.00%
QQQ240119C003550002023-06-06 3:53PM EDT355.0028.240.000.000.00-3900.03%
QQQ240119C003600002023-06-06 3:59PM EDT360.0025.460.000.000.00-13100.39%
QQQ240119C003650002023-06-06 1:20PM EDT365.0022.090.000.000.00-1000.78%
QQQ240119C003700002023-06-06 3:03PM EDT370.0019.900.000.000.00-3101.56%
QQQ240119C003750002023-06-06 12:08PM EDT375.0017.510.000.000.00-20801.56%
QQQ240119C003800002023-06-06 4:07PM EDT380.0015.050.000.000.00-16801.56%
QQQ240119C003850002023-06-06 3:18PM EDT385.0013.010.000.000.00-9101.56%
QQQ240119C003900002023-06-06 4:02PM EDT390.0011.030.000.000.00-3003.13%
QQQ240119C003950002023-06-06 3:56PM EDT395.009.350.000.000.00-303.13%
QQQ240119C004000002023-06-06 3:55PM EDT400.007.850.000.000.00-78203.13%
QQQ240119C004050002023-06-06 12:53PM EDT405.006.500.000.000.00-403.13%
QQQ240119C004100002023-06-06 3:56PM EDT410.005.460.000.000.00-1603.13%
QQQ240119C004150002023-06-06 11:56AM EDT415.004.660.000.000.00-2203.13%
QQQ240119C004200002023-06-06 2:39PM EDT420.003.710.000.000.00-6203.13%
QQQ240119C004250002023-06-06 11:37AM EDT425.003.100.000.000.00-206.25%
QQQ240119C004300002023-06-06 3:49PM EDT430.002.480.000.000.00-8706.25%
QQQ240119C004350002023-06-06 9:36AM EDT435.002.060.000.000.00-2006.25%
QQQ240119C004400002023-06-06 4:02PM EDT440.001.710.000.000.00-306.25%
QQQ240119C004450002023-06-06 3:01PM EDT445.001.390.000.000.00-206.25%
QQQ240119C004500002023-06-06 2:50PM EDT450.001.150.000.000.00-2506.25%
QQQ240119C004550002023-06-06 3:03PM EDT455.000.960.000.000.00-5106.25%
QQQ240119C004600002023-06-06 3:02PM EDT460.000.750.000.000.00-1006.25%
QQQ240119C004650002023-06-05 11:13AM EDT465.000.760.000.000.00-206.25%
QQQ240119C004700002023-06-02 3:21PM EDT470.000.550.000.000.00-106.25%
QQQ240119C004750002023-06-05 1:21PM EDT475.000.500.000.000.00-106.25%
QQQ240119C004800002023-06-06 12:50PM EDT480.000.350.000.000.00-20806.25%
QQQ240119C004850002023-06-05 3:40PM EDT485.000.280.000.000.00-106.25%
QQQ240119C004900002023-06-02 10:45AM EDT490.000.280.000.000.00-106.25%
QQQ240119C004950002023-05-18 2:45PM EDT495.000.060.000.000.00-306.25%
QQQ240119C005000002023-06-06 2:07PM EDT500.000.180.000.000.00-606.25%
QQQ240119C005050002023-06-01 11:28AM EDT505.000.120.000.000.00-106.25%
QQQ240119C005100002023-06-06 3:57PM EDT510.000.130.000.000.00-5306.25%
QQQ240119C005150002023-06-06 1:51PM EDT515.000.110.000.000.00-1012.50%
QQQ240119C005200002023-06-01 11:35AM EDT520.000.080.000.000.00-1012.50%
QQQ240119C005250002023-06-06 1:19PM EDT525.000.100.000.000.00-36012.50%
QQQ240119C005300002023-06-01 3:21PM EDT530.000.090.000.000.00-70012.50%
QQQ240119C005350002023-06-06 10:13AM EDT535.000.080.000.000.00-1012.50%
QQQ240119C005400002023-05-25 3:15PM EDT540.000.030.000.000.00-60012.50%
QQQ240119C005450002023-06-01 3:23PM EDT545.000.040.000.000.00-70012.50%
QQQ240119C005500002023-06-05 2:06PM EDT550.000.050.000.000.00-140012.50%
QQQ240119C005550002023-06-02 2:46PM EDT555.000.040.000.000.00-7012.50%
QQQ240119C005600002023-06-06 3:54PM EDT560.000.030.000.000.00-35012.50%
QQQ240119C005650002023-05-30 10:20AM EDT565.000.040.000.000.00-1012.50%
QQQ240119C005700002023-06-05 9:30AM EDT570.000.080.000.000.00-1012.50%
QQQ240119C005750002023-05-30 12:37PM EDT575.000.020.000.000.00-103012.50%
QQQ240119C005800002023-05-26 11:22AM EDT580.000.030.000.000.00-1012.50%
QQQ240119C005850002023-06-06 3:42PM EDT585.000.030.000.000.00-70012.50%
QQQ240119C005900002023-06-06 3:42PM EDT590.000.030.000.000.00-115012.50%
QQQ240119C005950002023-06-06 3:55PM EDT595.000.030.000.000.00-161012.50%
QQQ240119C006000002023-06-06 3:55PM EDT600.000.030.000.000.00-137012.50%
QQQ240119C006050002023-06-06 3:55PM EDT605.000.030.000.000.00-67012.50%
QQQ240119C006100002023-06-06 9:30AM EDT610.000.020.000.000.00-20012.50%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240119P001300002023-06-05 2:01PM EDT130.000.200.000.000.00-3025.00%
QQQ240119P001350002023-06-01 11:46AM EDT135.000.280.000.000.00-25025.00%
QQQ240119P001400002023-06-05 2:37PM EDT140.000.230.000.000.00-1025.00%
QQQ240119P001450002023-06-05 2:38PM EDT145.000.270.000.000.00-1025.00%
QQQ240119P001500002023-06-06 12:52PM EDT150.000.270.000.000.00-6025.00%
QQQ240119P001550002023-06-05 1:51PM EDT155.000.340.000.000.00-4025.00%
QQQ240119P001600002023-06-05 2:38PM EDT160.000.380.000.000.00-1025.00%
QQQ240119P001650002023-06-05 2:39PM EDT165.000.420.000.000.00-1025.00%
QQQ240119P001700002023-06-05 9:30AM EDT170.000.490.000.000.00-20012.50%
QQQ240119P001750002023-06-06 12:00PM EDT175.000.510.000.000.00-212012.50%
QQQ240119P001800002023-06-06 2:56PM EDT180.000.550.000.000.00-2012.50%
QQQ240119P001850002023-06-05 10:52AM EDT185.000.650.000.000.00-2012.50%
QQQ240119P001900002023-06-06 10:58AM EDT190.000.680.000.000.00-1012.50%
QQQ240119P001950002023-06-02 4:03PM EDT195.000.830.000.000.00-2012.50%
QQQ240119P002000002023-06-06 3:01PM EDT200.000.810.000.000.00-11012.50%
QQQ240119P002050002023-06-05 2:34PM EDT205.001.020.000.000.00-61012.50%
QQQ240119P002100002023-06-05 10:43AM EDT210.001.130.000.000.00-1012.50%
QQQ240119P002150002023-06-06 2:06PM EDT215.001.180.000.000.00-2012.50%
QQQ240119P002200002023-06-06 2:08PM EDT220.001.290.000.000.00-2012.50%
QQQ240119P002250002023-06-05 10:28AM EDT225.001.580.000.000.00-1012.50%
QQQ240119P002300002023-06-05 1:41PM EDT230.001.700.000.000.00-12012.50%
QQQ240119P002350002023-06-02 9:51AM EDT235.002.030.000.000.00-400012.50%
QQQ240119P002400002023-06-06 2:34PM EDT240.001.920.000.000.00-39012.50%
QQQ240119P002450002023-06-05 1:12PM EDT245.002.190.000.000.00-16012.50%
QQQ240119P002500002023-06-06 2:19PM EDT250.002.370.000.000.00-2606.25%
QQQ240119P002550002023-06-06 10:16AM EDT255.002.730.000.000.00-106.25%
QQQ240119P002600002023-06-06 3:25PM EDT260.002.880.000.000.00-3806.25%
QQQ240119P002650002023-06-06 2:45PM EDT265.003.210.000.000.00-106.25%
QQQ240119P002700002023-06-06 3:40PM EDT270.003.550.000.000.00-6906.25%
QQQ240119P002750002023-06-06 3:59PM EDT275.003.920.000.000.00-5106.25%
QQQ240119P002800002023-06-06 2:35PM EDT280.004.400.000.000.00-11806.25%
QQQ240119P002850002023-06-06 1:18PM EDT285.004.870.000.000.00-1706.25%
QQQ240119P002900002023-06-06 3:40PM EDT290.005.360.000.000.00-20106.25%
QQQ240119P002950002023-06-06 11:21AM EDT295.006.000.000.000.00-6706.25%
QQQ240119P003000002023-06-06 3:47PM EDT300.006.510.000.000.00-2,48303.13%
QQQ240119P003050002023-06-06 2:36PM EDT305.007.270.000.000.00-3403.13%
QQQ240119P003100002023-06-06 3:21PM EDT310.007.880.000.000.00-17203.13%
QQQ240119P003150002023-06-06 4:06PM EDT315.008.730.000.000.00-36303.13%
QQQ240119P003200002023-06-06 3:53PM EDT320.009.690.000.000.00-21503.13%
QQQ240119P003250002023-06-06 3:26PM EDT325.0010.680.000.000.00-11303.13%
QQQ240119P003300002023-06-06 3:51PM EDT330.0011.850.000.000.00-30501.56%
QQQ240119P003350002023-06-06 4:09PM EDT335.0012.910.000.000.00-6101.56%
QQQ240119P003400002023-06-06 3:21PM EDT340.0014.280.000.000.00-3,02301.56%
QQQ240119P003450002023-06-06 3:56PM EDT345.0015.800.000.000.00-2000.78%
QQQ240119P003500002023-06-06 4:00PM EDT350.0017.490.000.000.00-23800.39%
QQQ240119P003550002023-06-06 4:00PM EDT355.0019.240.000.000.00-1500.00%
QQQ240119P003600002023-06-06 4:00PM EDT360.0021.240.000.000.00-1200.00%
QQQ240119P003650002023-06-06 10:21AM EDT365.0024.000.000.000.00-100.00%
QQQ240119P003700002023-06-06 3:48PM EDT370.0026.020.000.000.00-500.00%
QQQ240119P003750002023-06-05 3:10PM EDT375.0029.920.000.000.00-3800.00%
QQQ240119P003800002023-06-06 2:27PM EDT380.0031.910.000.000.00-100.00%
QQQ240119P003850002023-06-05 12:03PM EDT385.0034.430.000.000.00-100.00%
QQQ240119P003900002023-06-06 9:46AM EDT390.0039.640.000.000.00-100.00%
QQQ240119P003950002023-06-05 10:00AM EDT395.0042.420.000.000.00-200.00%
QQQ240119P004000002023-06-06 3:21PM EDT400.0046.000.000.000.00-400.00%
QQQ240119P004050002023-06-02 3:41PM EDT405.0051.000.000.000.00-6000.00%
QQQ240119P004100002023-06-02 3:42PM EDT410.0055.400.000.000.00-6000.00%
QQQ240119P004150002023-06-05 2:18PM EDT415.0059.300.000.000.00-200.00%
QQQ240119P004200002023-06-05 2:50PM EDT420.0065.750.000.000.00-100.00%
QQQ240119P004250002023-05-05 10:17AM EDT425.00104.1069.9270.480.00-1011.72%
QQQ240119P004300002023-05-08 3:44PM EDT430.00106.320.000.000.00-5000.00%
QQQ240119P004350002022-12-13 1:10PM EDT435.00146.37155.45156.500.00-1091.91%
QQQ240119P004400002023-05-24 1:22PM EDT440.00109.260.000.000.00-7600.00%
QQQ240119P004450002022-12-13 12:06PM EDT445.00153.49163.50168.500.00-2094.22%
QQQ240119P004500002023-06-01 2:59PM EDT450.0097.070.000.000.00-600.00%
QQQ240119P004550002023-03-08 4:12PM EDT455.00158.43136.64137.330.00-4061.15%
QQQ240119P004600002023-05-02 1:41PM EDT460.00140.41107.19107.730.00-2023.21%
QQQ240119P004650002023-01-11 12:32PM EDT465.00189.90165.17166.560.00-2080.46%
QQQ240119P004700002023-06-01 3:14PM EDT470.00117.080.000.000.00-2000.00%
QQQ240119P004750002023-05-24 4:14PM EDT475.00143.250.000.000.00-1400.00%
QQQ240119P004800002023-06-05 2:18PM EDT480.00124.310.000.000.00-200.00%
QQQ240119P004850002023-05-04 10:03AM EDT485.00168.60129.91130.460.00-1018.36%
QQQ240119P004900002022-10-31 10:46AM EDT490.00212.24207.12209.220.00-40100.93%
QQQ240119P004950002022-10-28 1:23PM EDT495.00214.76206.86209.120.00-20097.22%
QQQ240119P005000002023-06-02 2:03PM EDT500.00144.980.000.000.00-100.00%
QQQ240119P005050002023-06-01 4:08PM EDT505.00152.490.000.000.00-500.00%
QQQ240119P005100002023-05-25 4:12PM EDT510.00169.950.000.000.00-400.00%
QQQ240119P005150002023-02-21 4:47PM EDT515.00220.50205.05205.840.00-1080.30%
QQQ240119P005200002022-08-04 12:57PM EDT520.00197.15222.56226.240.00-2093.93%
QQQ240119P005250002022-07-26 12:35PM EDT525.00229.93206.24209.360.00-1174.75%
QQQ240119P005300002022-09-21 2:39PM EDT530.00240.50254.72257.110.00-260114.94%
QQQ240119P005350002023-05-08 10:08AM EDT535.00213.100.000.000.00-100.00%
QQQ240119P005400002023-05-04 9:48AM EDT540.00224.00184.90185.460.00-1023.56%
QQQ240119P005450002022-10-07 12:30PM EDT545.00274.86279.61281.260.00-50125.91%
QQQ240119P005500002023-05-05 3:11PM EDT550.00226.23194.90195.450.00-2024.33%
QQQ240119P005550002022-05-16 12:36PM EDT555.00255.46270.74275.050.00-10111.75%
QQQ240119P005600002022-06-23 11:15AM EDT560.00275.16256.54259.550.00-2094.51%
QQQ240119P005650002022-05-31 3:07PM EDT565.00256.65282.89285.870.00-50114.60%
QQQ240119P005700002022-04-25 2:50PM EDT570.00241.65278.15280.620.00-10106.34%
QQQ240119P005750002022-05-20 12:51PM EDT575.00292.72298.63302.050.00-50121.43%
QQQ240119P005800002023-05-04 10:01AM EDT580.00263.80224.89225.460.00-1026.91%
QQQ240119P005850002022-05-23 1:52PM EDT585.00292.21302.00306.050.00-2814117.20%
QQQ240119P005900002022-02-24 10:36AM EDT590.00268.52228.50233.500.00-100.00%
QQQ240119P005950002022-05-23 1:49PM EDT595.00301.96312.00316.300.00--43118.71%
QQQ240119P006000002023-04-18 4:09PM EDT600.00281.36262.40262.830.00-2063.89%
QQQ240119P006050002023-06-06 1:45PM EDT605.00250.500.000.000.00-400.00%
QQQ240119P006100002023-05-31 4:11PM EDT610.00262.650.000.000.00-300.00%