Italia markets close in 8 hours 12 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'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240119C001300002023-01-25 11:11AM EST130.00157.720.000.000.00-200.00%
QQQ240119C001350002023-01-03 11:00AM EST135.00136.72179.27180.600.00-13663.42%
QQQ240119C001400002022-12-30 3:34PM EST140.00130.47160.51162.060.00-15170.00%
QQQ240119C001450002023-02-02 12:44PM EST145.00171.000.000.000.00-1600.00%
QQQ240119C001500002023-02-06 11:33AM EST150.00161.020.000.000.00-100.00%
QQQ240119C001550002023-01-18 10:32AM EST155.00135.250.000.000.00-300.00%
QQQ240119C001600002023-02-02 10:31AM EST160.00155.950.000.000.00-200.00%
QQQ240119C001650002023-01-09 2:59PM EST165.00115.030.000.000.00-200.00%
QQQ240119C001700002023-02-01 3:44PM EST170.00139.820.000.000.00-3500.00%
QQQ240119C001750002023-01-23 12:13PM EST175.00122.050.000.000.00-200.00%
QQQ240119C001800002023-02-07 10:52AM EST180.00132.850.000.000.00-100.00%
QQQ240119C001850002023-01-25 1:44PM EST185.00110.580.000.000.00-100.00%
QQQ240119C001900002023-02-07 12:40PM EST190.00124.350.000.000.00-200.00%
QQQ240119C001950002023-02-01 4:05PM EST195.00116.000.000.000.00-100.00%
QQQ240119C002000002023-02-07 11:16AM EST200.00115.500.000.000.00-300.00%
QQQ240119C002050002023-02-01 4:14PM EST205.00108.600.000.000.00-4300.00%
QQQ240119C002100002023-02-01 3:05PM EST210.00101.970.000.000.00-800.00%
QQQ240119C002150002023-02-03 2:30PM EST215.00103.890.000.000.00-1000.00%
QQQ240119C002200002023-02-06 3:41PM EST220.0097.090.000.000.00-100.00%
QQQ240119C002250002023-02-06 10:05AM EST225.0093.830.000.000.00-100.00%
QQQ240119C002300002023-02-07 1:42PM EST230.0089.220.000.000.00-100.00%
QQQ240119C002350002023-02-07 3:36PM EST235.0089.310.000.000.00-100.00%
QQQ240119C002400002023-02-07 11:33AM EST240.0081.930.000.000.00-100.00%
QQQ240119C002450002023-02-02 2:12PM EST245.0083.000.000.000.00-200.00%
QQQ240119C002500002023-02-07 11:33AM EST250.0073.910.000.000.00-100.00%
QQQ240119C002550002023-02-07 11:25AM EST255.0069.230.000.000.00-600.00%
QQQ240119C002600002023-02-07 2:23PM EST260.0067.000.000.000.00-400.00%
QQQ240119C002650002023-02-07 4:07PM EST265.0065.250.000.000.00-300.00%
QQQ240119C002700002023-02-07 3:50PM EST270.0059.500.000.000.00-600.00%
QQQ240119C002750002023-02-07 1:09PM EST275.0056.500.000.000.00-800.00%
QQQ240119C002800002023-02-07 9:56AM EST280.0049.720.000.000.00-300.00%
QQQ240119C002850002023-02-07 3:06PM EST285.0049.620.000.000.00-100.00%
QQQ240119C002900002023-02-07 1:37PM EST290.0042.890.000.000.00-300.00%
QQQ240119C002950002023-02-06 11:10AM EST295.0040.000.000.000.00-1500.00%
QQQ240119C003000002023-02-07 4:00PM EST300.0041.250.000.000.00-2700.00%
QQQ240119C003050002023-02-07 4:04PM EST305.0037.500.000.000.00-4400.00%
QQQ240119C003100002023-02-07 3:45PM EST310.0034.400.000.000.00-2000.01%
QQQ240119C003150002023-02-07 11:11AM EST315.0028.600.000.000.00-300.39%
QQQ240119C003200002023-02-07 3:42PM EST320.0028.640.000.000.00-800.78%
QQQ240119C003250002023-02-07 3:07PM EST325.0025.000.000.000.00-6200.78%
QQQ240119C003300002023-02-07 3:46PM EST330.0023.600.000.000.00-22401.56%
QQQ240119C003350002023-02-07 3:05PM EST335.0020.140.000.000.00-3001.56%
QQQ240119C003400002023-02-07 3:39PM EST340.0018.700.000.000.00-5601.56%
QQQ240119C003450002023-02-07 3:27PM EST345.0016.510.000.000.00-10303.13%
QQQ240119C003500002023-02-07 3:53PM EST350.0015.160.000.000.00-13703.13%
QQQ240119C003550002023-02-07 3:08PM EST355.0012.240.000.000.00-5203.13%
QQQ240119C003600002023-02-07 3:09PM EST360.0010.650.000.000.00-63903.13%
QQQ240119C003650002023-02-07 3:50PM EST365.0010.000.000.000.00-4203.13%
QQQ240119C003700002023-02-07 4:03PM EST370.008.800.000.000.00-2203.13%
QQQ240119C003750002023-02-07 3:35PM EST375.007.400.000.000.00-5103.13%
QQQ240119C003800002023-02-07 12:46PM EST380.006.000.000.000.00-2303.13%
QQQ240119C003850002023-02-07 3:16PM EST385.005.250.000.000.00-2106.25%
QQQ240119C003900002023-02-07 10:27AM EST390.003.860.000.000.00-1906.25%
QQQ240119C003950002023-02-07 3:19PM EST395.003.870.000.000.00-2506.25%
QQQ240119C004000002023-02-07 3:54PM EST400.003.790.000.000.00-5106.25%
QQQ240119C004050002023-02-06 12:42PM EST405.002.420.000.000.00-3806.25%
QQQ240119C004100002023-02-07 3:17PM EST410.002.420.000.000.00-2606.25%
QQQ240119C004150002023-02-06 12:24PM EST415.001.730.000.000.00-1806.25%
QQQ240119C004200002023-02-07 2:38PM EST420.001.680.000.000.00-8306.25%
QQQ240119C004250002023-02-03 12:44PM EST425.001.630.000.000.00-206.25%
QQQ240119C004300002023-02-07 3:58PM EST430.001.370.000.000.00-6106.25%
QQQ240119C004350002023-01-30 11:17AM EST435.000.390.000.000.00-2106.25%
QQQ240119C004400002023-02-07 3:54PM EST440.001.000.000.000.00-406.25%
QQQ240119C004450002023-02-01 9:45AM EST445.000.290.000.000.00-206.25%
QQQ240119C004500002023-02-07 3:44PM EST450.000.690.000.000.00-1706.25%
QQQ240119C004550002023-02-02 10:41AM EST455.000.380.000.000.00-106.25%
QQQ240119C004600002023-02-02 10:01AM EST460.000.300.000.000.00-506.25%
QQQ240119C004650002023-02-06 4:00PM EST465.000.310.000.000.00-806.25%
QQQ240119C004700002023-02-03 3:46PM EST470.000.330.000.000.00-106.25%
QQQ240119C004750002023-01-27 10:42AM EST475.000.130.000.000.00-106.25%
QQQ240119C004800002023-02-06 9:30AM EST480.000.320.000.000.00-106.25%
QQQ240119C004850002023-02-06 11:06AM EST485.000.200.000.000.00-106.25%
QQQ240119C004900002023-01-05 10:02AM EST490.000.050.100.210.00-2874619.70%
QQQ240119C004950002023-02-02 11:19AM EST495.000.110.000.000.00-12012.50%
QQQ240119C005000002023-02-07 11:01AM EST500.000.150.000.000.00-12012.50%
QQQ240119C005050002023-02-02 2:01PM EST505.000.150.000.000.00-6012.50%
QQQ240119C005100002023-02-02 10:17AM EST510.000.060.000.000.00-10012.50%
QQQ240119C005150002023-01-06 9:30AM EST515.000.070.020.110.00-243019.97%
QQQ240119C005200002023-02-01 3:57PM EST520.000.010.000.000.00-1012.50%
QQQ240119C005250002023-01-18 10:10AM EST525.000.030.000.000.00-120012.50%
QQQ240119C005300002023-02-07 2:23PM EST530.000.070.000.000.00-4012.50%
QQQ240119C005350002022-11-25 1:08PM EST535.000.310.000.120.00-518621.49%
QQQ240119C005400002023-01-31 3:02PM EST540.000.030.000.000.00-10012.50%
QQQ240119C005450002022-12-22 10:29AM EST545.000.040.000.050.00-124920.26%
QQQ240119C005500002023-01-27 3:12PM EST550.000.030.000.000.00-100012.50%
QQQ240119C005550002022-10-12 2:49PM EST555.000.340.200.530.00-112727.19%
QQQ240119C005600002022-12-06 9:30AM EST560.000.100.000.070.00-137121.78%
QQQ240119C005650002023-01-09 10:04AM EST565.000.030.000.000.00-10012.50%
QQQ240119C005700002023-02-02 10:13AM EST570.000.020.000.000.00-101012.50%
QQQ240119C005750002023-02-06 3:46PM EST575.000.030.000.000.00-1012.50%
QQQ240119C005800002023-01-30 10:36AM EST580.000.020.000.000.00-1012.50%
QQQ240119C005850002023-02-03 2:57PM EST585.000.030.000.000.00-2012.50%
QQQ240119C005900002023-02-01 3:00PM EST590.000.010.000.000.00-1012.50%
QQQ240119C005950002023-01-18 11:40AM EST595.000.010.000.000.00-2012.50%
QQQ240119C006000002023-02-07 9:50AM EST600.000.010.000.000.00-1012.50%
QQQ240119C006050002023-01-23 3:15PM EST605.000.010.000.000.00-10012.50%
QQQ240119C006100002023-02-07 2:46PM EST610.000.030.000.000.00-4012.50%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240119P001300002023-02-07 9:50AM EST130.000.660.000.000.00-5012.50%
QQQ240119P001350002023-02-03 1:04PM EST135.000.750.000.000.00-100012.50%
QQQ240119P001400002023-02-06 10:28AM EST140.000.910.000.000.00-6012.50%
QQQ240119P001450002023-02-06 10:28AM EST145.001.030.000.000.00-6012.50%
QQQ240119P001500002023-02-07 3:21PM EST150.001.120.000.000.00-1012.50%
QQQ240119P001550002023-02-07 4:05PM EST155.001.140.000.000.00-10012.50%
QQQ240119P001600002023-02-07 11:48AM EST160.001.400.000.000.00-1012.50%
QQQ240119P001650002023-02-06 10:22AM EST165.001.640.000.000.00-3012.50%
QQQ240119P001700002023-02-07 2:07PM EST170.001.800.000.000.00-4012.50%
QQQ240119P001750002023-02-07 3:26PM EST175.001.860.000.000.00-1012.50%
QQQ240119P001800002023-02-07 1:42PM EST180.002.230.000.000.00-61012.50%
QQQ240119P001850002023-02-07 3:26PM EST185.002.290.000.000.00-2012.50%
QQQ240119P001900002023-02-07 3:55PM EST190.002.520.000.000.00-1,603012.50%
QQQ240119P001950002023-02-06 2:41PM EST195.003.110.000.000.00-5012.50%
QQQ240119P002000002023-02-07 3:58PM EST200.003.060.000.000.00-1,68906.25%
QQQ240119P002050002023-02-06 9:37AM EST205.003.850.000.000.00-106.25%
QQQ240119P002100002023-02-07 3:09PM EST210.003.900.000.000.00-206.25%
QQQ240119P002150002023-02-07 3:09PM EST215.004.300.000.000.00-306.25%
QQQ240119P002200002023-02-07 2:15PM EST220.002.470.000.000.00-6006.25%
QQQ240119P002250002023-02-07 3:53PM EST225.005.100.000.000.00-10106.25%
QQQ240119P002300002023-02-07 3:11PM EST230.005.760.000.000.00-6106.25%
QQQ240119P002350002023-02-07 4:06PM EST235.006.300.000.000.00-15206.25%
QQQ240119P002400002023-02-07 4:05PM EST240.006.900.000.000.00-10206.25%
QQQ240119P002450002023-02-07 1:42PM EST245.008.210.000.000.00-5806.25%
QQQ240119P002500002023-02-07 3:49PM EST250.008.270.000.000.00-13206.25%
QQQ240119P002550002023-02-07 3:41PM EST255.009.090.000.000.00-11603.13%
QQQ240119P002600002023-02-07 2:41PM EST260.0010.240.000.000.00-2703.13%
QQQ240119P002650002023-02-07 12:42PM EST265.0011.760.000.000.00-5203.13%
QQQ240119P002700002023-02-07 3:02PM EST270.0012.070.000.000.00-99603.13%
QQQ240119P002750002023-02-07 12:53PM EST275.0013.310.000.000.00-9203.13%
QQQ240119P002800002023-02-07 3:12PM EST280.0014.630.000.000.00-20603.13%
QQQ240119P002850002023-02-07 3:43PM EST285.0015.500.000.000.00-3001.56%
QQQ240119P002900002023-02-07 3:05PM EST290.0017.310.000.000.00-301.56%
QQQ240119P002950002023-02-07 1:29PM EST295.0020.000.000.000.00-5801.56%
QQQ240119P003000002023-02-07 4:00PM EST300.0020.100.000.000.00-90600.78%
QQQ240119P003050002023-02-07 3:46PM EST305.0021.740.000.000.00-7400.39%
QQQ240119P003100002023-02-07 3:59PM EST310.0023.700.000.000.00-8400.00%
QQQ240119P003150002023-02-07 12:37PM EST315.0028.070.000.000.00-4000.00%
QQQ240119P003200002023-02-07 3:58PM EST320.0027.850.000.000.00-1100.00%
QQQ240119P003250002023-02-07 3:43PM EST325.0030.330.000.000.00-800.00%
QQQ240119P003300002023-02-07 2:22PM EST330.0034.770.000.000.00-600.00%
QQQ240119P003350002023-02-07 4:10PM EST335.0036.160.000.000.00-800.00%
QQQ240119P003400002023-02-07 4:10PM EST340.0039.110.000.000.00-5400.00%
QQQ240119P003450002023-02-06 10:33AM EST345.0046.520.000.000.00-100.00%
QQQ240119P003500002023-02-07 3:56PM EST350.0044.820.000.000.00-3300.00%
QQQ240119P003550002023-02-03 1:32PM EST355.0050.750.000.000.00-100.00%
QQQ240119P003600002023-02-07 12:12PM EST360.0056.430.000.000.00-1700.00%
QQQ240119P003650002023-01-25 2:54PM EST365.0076.370.000.000.00-19600.00%
QQQ240119P003700002023-02-07 12:50PM EST370.0062.950.000.000.00-1000.00%
QQQ240119P003750002023-02-02 1:47PM EST375.0062.800.000.000.00-1000.00%
QQQ240119P003800002023-02-02 9:33AM EST380.0072.000.000.000.00-5000.00%
QQQ240119P003850002023-02-02 2:58PM EST385.0076.500.000.000.00-100.00%
QQQ240119P003900002023-02-01 3:46PM EST390.0087.300.000.000.00-2800.00%
QQQ240119P003950002023-02-01 3:30PM EST395.0093.860.000.000.00-3900.00%
QQQ240119P004000002023-02-06 1:53PM EST400.0095.810.000.000.00-100.00%
QQQ240119P004050002022-12-22 3:02PM EST405.00139.56121.84122.740.00-1047.02%
QQQ240119P004100002023-02-03 1:25PM EST410.00101.420.000.000.00-200.00%
QQQ240119P004150002022-12-12 10:47AM EST415.00133.46136.85137.960.00-12052.93%
QQQ240119P004200002023-02-07 1:15PM EST420.00112.920.000.000.00-100.00%
QQQ240119P004250002023-01-06 11:40AM EST425.00158.98116.50121.500.00-2028.58%
QQQ240119P004300002022-12-12 10:54AM EST430.00148.58151.80152.950.00-16055.50%
QQQ240119P004350002022-12-13 12:10PM EST435.00146.37155.45156.500.00-1055.09%
QQQ240119P004400002022-12-27 2:06PM EST440.00176.16145.00150.000.00-6145.73%
QQQ240119P004450002022-12-13 11:06AM EST445.00153.49163.50168.500.00-2056.71%
QQQ240119P004500002023-02-03 3:06PM EST450.00144.150.000.000.00-3000.00%
QQQ240119P004550002023-01-30 11:52AM EST455.00163.020.000.000.00-1700.00%
QQQ240119P004600002022-12-13 12:37PM EST460.00172.97180.45181.490.00-9058.97%
QQQ240119P004650002023-01-11 11:32AM EST465.00189.900.000.000.00-200.00%
QQQ240119P004700002023-02-03 3:06PM EST470.00165.410.000.000.00-4200.00%
QQQ240119P004750002022-10-31 9:46AM EST475.00197.29192.42194.200.00-4058.71%
QQQ240119P004800002022-11-10 9:34AM EST480.00204.03195.72200.500.00-2059.21%
QQQ240119P004850002022-10-28 2:37PM EST485.00203.24197.05199.200.00-350055.15%
QQQ240119P004900002022-10-31 9:46AM EST490.00212.24207.12209.220.00-4060.62%
QQQ240119P004950002022-10-28 12:23PM EST495.00214.76206.86209.120.00-20056.31%
QQQ240119P005000002023-02-01 3:30PM EST500.00198.970.000.000.00-5700.00%
QQQ240119P005050002022-05-09 10:18AM EST505.00204.83194.72196.840.00-1028.64%
QQQ240119P005100002022-12-14 2:36PM EST510.00226.21228.79229.950.00-4064.31%
QQQ240119P005150002022-08-31 11:31AM EST515.00213.47241.80244.580.00-2172.94%
QQQ240119P005200002022-08-04 11:57AM EST520.00197.15222.56226.240.00-2050.22%
QQQ240119P005250002022-07-26 11:35AM EST525.00229.93206.24209.360.00-110.00%
QQQ240119P005300002022-09-21 1:39PM EST530.00240.50254.72257.110.00-26072.76%
QQQ240119P005350002022-09-21 1:39PM EST535.00245.50259.74262.120.00-26073.37%
QQQ240119P005400002022-09-20 11:16AM EST540.00248.49265.54267.110.00-22074.31%
QQQ240119P005450002022-10-07 11:30AM EST545.00274.86279.61281.260.00-5082.94%
QQQ240119P005500002022-10-07 8:57AM EST550.00277.09284.05286.610.00-2083.44%
QQQ240119P005550002022-05-16 11:36AM EST555.00255.46270.74275.050.00-1068.16%
QQQ240119P005600002022-06-23 10:15AM EST560.00275.16256.54259.550.00-2048.19%
QQQ240119P005650002022-05-31 2:07PM EST565.00256.65282.89285.870.00-5070.67%
QQQ240119P005700002022-04-25 1:50PM EST570.00241.65278.15280.620.00-1061.09%
QQQ240119P005750002022-05-20 11:51AM EST575.00292.72298.63302.050.00-5077.31%
QQQ240119P005800002022-06-03 8:34AM EST580.00270.52296.26299.220.00-1070.66%
QQQ240119P005850002022-05-23 12:52PM EST585.00292.21302.00306.050.00-281472.41%
QQQ240119P005900002022-02-24 9:36AM EST590.00268.52228.50233.500.00-100.00%
QQQ240119P005950002022-05-23 12:49PM EST595.00301.96312.00316.300.00--4373.54%
QQQ240119P006000002023-01-30 4:06PM EST600.00309.420.000.000.00-200.00%
QQQ240119P006050002023-01-31 4:04PM EST605.00310.280.000.000.00-200.00%
QQQ240119P006100002023-02-03 3:07PM EST610.00303.500.000.000.00-300.00%