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'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240119C001350002022-06-24 11:11AM EDT135.00163.14163.57167.50+8.23+5.31%31653.67%
QQQ240119C001450002022-06-24 9:30AM EDT145.00150.00154.65158.50+3.91+2.68%11151.46%
QQQ240119C001500002022-06-24 12:17PM EDT150.00149.97151.00153.73+8.74+6.19%306649.87%
QQQ240119C001550002022-06-02 9:36AM EDT155.00156.84145.85150.000.00--050.07%
QQQ240119C001600002022-06-13 10:11AM EDT160.00130.00141.49145.500.00-14448.92%
QQQ240119C001650002022-06-23 2:43PM EDT165.00128.81137.17141.000.00-25447.77%
QQQ240119C001700002022-06-24 12:02PM EDT170.00133.00132.88137.00+7.50+5.98%411647.34%
QQQ240119C001750002022-05-20 12:18PM EDT175.00120.17111.21115.000.00-2430.00%
QQQ240119C001800002022-06-21 10:34AM EDT180.00118.30124.40128.500.00-118845.64%
QQQ240119C001850002022-06-13 10:27AM EDT185.00108.00120.22124.480.00-11245.05%
QQQ240119C001900002022-06-14 11:18AM EDT190.00102.20116.08120.260.00-14544.18%
QQQ240119C001950002022-06-09 9:37AM EDT195.00125.10112.00116.000.00-1343.23%
QQQ240119C002000002022-06-24 3:38PM EDT200.00108.20108.79111.37+10.05+10.24%2335841.87%
QQQ240119C002050002022-06-17 11:50AM EDT205.0090.00103.96108.000.00-13541.87%
QQQ240119C002100002022-06-03 11:06AM EDT210.00112.02100.02104.320.00-43441.46%
QQQ240119C002150002022-06-24 10:09AM EDT215.0097.2896.13100.43-10.22-9.51%45740.80%
QQQ240119C002200002022-06-24 2:06PM EDT220.0091.8992.3096.50+6.47+7.57%535040.06%
QQQ240119C002250002022-06-15 3:43PM EDT225.0082.0088.5292.820.00-17339.53%
QQQ240119C002300002022-06-23 1:23PM EDT230.0076.2284.8189.000.00-1012638.83%
QQQ240119C002350002022-06-17 3:58PM EDT235.0068.8881.1585.450.00-168338.33%
QQQ240119C002400002022-06-21 9:32AM EDT240.0068.5177.5681.850.00-514537.75%
QQQ240119C002450002022-06-22 1:51PM EDT245.0067.8574.0378.320.00-13337.18%
QQQ240119C002500002022-06-24 1:55PM EDT250.0070.5170.5774.87+5.96+9.23%254936.64%
QQQ240119C002550002022-06-17 1:14PM EDT255.0056.5167.1771.470.00-66636.10%
QQQ240119C002600002022-06-22 12:45PM EDT260.0057.6063.8568.140.00-227535.57%
QQQ240119C002650002022-06-21 10:07AM EDT265.0054.6260.6064.890.00-73835.06%
QQQ240119C002700002022-06-24 1:14PM EDT270.0059.5557.4261.72+8.70+17.11%530234.56%
QQQ240119C002750002022-06-24 3:54PM EDT275.0056.0054.3358.63+5.90+11.78%1155134.08%
QQQ240119C002800002022-06-24 3:52PM EDT280.0053.0051.3254.80+7.61+16.77%2257533.02%
QQQ240119C002850002022-06-24 3:54PM EDT285.0050.0048.3952.69+8.22+19.67%415333.15%
QQQ240119C002900002022-06-24 3:52PM EDT290.0047.0046.5248.89+5.25+12.57%364132.03%
QQQ240119C002950002022-06-24 10:57AM EDT295.0044.9744.1945.26+7.18+19.00%426931.00%
QQQ240119C003000002022-06-24 3:59PM EDT300.0042.9241.6442.57+6.87+19.06%1402,99730.57%
QQQ240119C003050002022-06-24 11:59AM EDT305.0038.2938.9140.00+4.53+13.42%546530.17%
QQQ240119C003100002022-06-24 12:23PM EDT310.0035.6636.4237.52+3.66+11.44%121,88229.79%
QQQ240119C003150002022-06-24 3:59PM EDT315.0035.3634.0335.11+6.67+23.25%5060729.39%
QQQ240119C003200002022-06-24 12:52PM EDT320.0031.0931.9132.81+4.22+15.71%662729.01%
QQQ240119C003250002022-06-24 3:54PM EDT325.0030.0029.7130.59+4.74+18.76%101,97628.64%
QQQ240119C003300002022-06-21 10:59AM EDT330.0023.7227.6728.390.00-122,84528.22%
QQQ240119C003350002022-06-22 10:01AM EDT335.0020.8025.5626.490.00-652027.95%
QQQ240119C003400002022-06-24 3:38PM EDT340.0023.3023.6224.71+3.00+14.78%234,07227.71%
QQQ240119C003450002022-06-22 3:55PM EDT345.0022.6921.7822.73+5.10+28.99%21,80327.27%
QQQ240119C003500002022-06-24 3:59PM EDT350.0020.9020.0421.00+5.03+31.70%162,28826.95%
QQQ240119C003550002022-06-22 3:19PM EDT355.0015.1618.4619.390.00-648826.66%
QQQ240119C003600002022-06-24 3:17PM EDT360.0017.0016.9117.96+2.50+17.24%35,07326.44%
QQQ240119C003650002022-06-23 11:00AM EDT365.0012.8215.4716.530.00-455426.17%
QQQ240119C003700002022-06-24 3:48PM EDT370.0014.7414.0715.18+2.99+25.45%32,90725.90%
QQQ240119C003750002022-06-24 3:31PM EDT375.0013.0512.8713.92+2.77+26.95%1743825.64%
QQQ240119C003800002022-06-23 3:59PM EDT380.0010.0011.6712.510.00-11,15325.20%
QQQ240119C003850002022-06-24 2:25PM EDT385.0010.6010.7011.69+2.05+23.98%11,57725.20%
QQQ240119C003900002022-06-23 12:10PM EDT390.008.009.6610.700.00-10272024.99%
QQQ240119C003950002022-06-23 10:48AM EDT395.007.488.869.750.00-587724.77%
QQQ240119C004000002022-06-24 3:43PM EDT400.008.508.038.94+1.47+20.91%606,02224.63%
QQQ240119C004050002022-06-23 10:51AM EDT405.006.227.348.210.00-21,26424.51%
QQQ240119C004100002022-06-24 12:37PM EDT410.006.686.687.51+0.70+11.71%128024.37%
QQQ240119C004150002022-06-24 2:48PM EDT415.006.666.086.88+1.45+27.83%218124.26%
QQQ240119C004200002022-06-24 3:53PM EDT420.006.025.546.31+1.44+31.44%73,38524.16%
QQQ240119C004250002022-06-22 3:06PM EDT425.004.374.666.150.00-423524.50%
QQQ240119C004300002022-06-24 3:34PM EDT430.004.744.245.68+0.65+15.89%101,00624.45%
QQQ240119C004350002022-06-23 10:23AM EDT435.003.603.865.220.00-9444724.38%
QQQ240119C004400002022-06-23 11:24AM EDT440.003.953.864.50+0.55+16.18%22,92923.91%
QQQ240119C004450002022-06-24 2:40PM EDT445.003.443.214.47+0.50+17.01%429524.33%
QQQ240119C004500002022-06-24 2:58PM EDT450.003.653.243.82+0.65+21.67%271,83723.84%
QQQ240119C004550002022-06-13 11:50AM EDT455.002.672.673.840.00-210424.31%
QQQ240119C004600002022-06-23 12:45PM EDT460.002.882.503.57+0.55+23.61%126224.32%
QQQ240119C004650002022-06-24 10:26AM EDT465.002.842.223.32+0.59+26.22%217524.34%
QQQ240119C004700002022-06-23 1:41PM EDT470.002.022.033.100.00-518924.37%
QQQ240119C004750002022-06-24 9:30AM EDT475.002.392.102.90+0.88+58.28%160424.41%
QQQ240119C004800002022-06-24 2:46PM EDT480.002.051.662.73+0.15+7.89%72,12424.49%
QQQ240119C004850002022-06-09 3:47PM EDT485.002.651.802.310.00-73,56524.03%
QQQ240119C004900002022-06-22 2:51PM EDT490.001.551.602.430.00-81,02024.65%
QQQ240119C004950002022-06-17 9:30AM EDT495.009.521.262.300.00-119024.74%
QQQ240119C005000002022-06-24 3:08PM EDT500.001.581.551.70+0.11+7.48%3213,96323.70%
QQQ240119C005050002022-06-23 1:24PM EDT505.001.301.202.070.00-515924.95%
QQQ240119C005100002022-06-21 12:52PM EDT510.001.450.921.970.00-213725.06%
QQQ240119C005150002022-06-24 10:15AM EDT515.001.400.811.88+0.05+3.70%134225.17%
QQQ240119C005200002022-06-22 2:03PM EDT520.001.150.721.450.00-624524.35%
QQQ240119C005250002022-06-22 10:40AM EDT525.001.120.651.710.00-5030125.39%
QQQ240119C005300002022-06-24 3:50PM EDT530.001.070.601.36+0.11+11.46%202,24624.71%
QQQ240119C005350002022-06-22 10:26AM EDT535.001.090.511.570.00-2014225.64%
QQQ240119C005400002022-06-15 1:33PM EDT540.001.100.671.490.00-3015625.72%
QQQ240119C005450002022-06-22 10:24AM EDT545.001.040.401.430.00-3024925.84%
QQQ240119C005500002022-06-23 12:13PM EDT550.000.800.611.120.00-147425.12%
QQQ240119C005550002022-06-23 9:56AM EDT555.000.800.311.320.00-113226.09%
QQQ240119C005600002022-06-24 10:49AM EDT560.001.100.280.99+0.45+69.23%133025.20%
QQQ240119C005650002022-06-23 11:40AM EDT565.000.750.231.210.00-269126.29%
QQQ240119C005700002022-06-17 9:30AM EDT570.000.550.201.160.00-17226.40%
QQQ240119C005750002022-06-24 12:20PM EDT575.000.700.181.020.00-116126.15%
QQQ240119C005800002022-06-17 10:21AM EDT580.000.130.251.040.00-213826.49%
QQQ240119C005850002022-06-17 2:50PM EDT585.000.640.131.020.00-1534426.69%
QQQ240119C005900002022-06-24 10:26AM EDT590.000.550.120.98+0.08+17.02%199426.78%
QQQ240119C005950002022-06-22 11:32AM EDT595.000.610.090.940.00-131826.87%
QQQ240119C006000002022-06-24 2:24PM EDT600.000.530.360.70+0.08+17.78%31,05826.00%
QQQ240119C006050002022-06-22 10:23AM EDT605.000.490.250.870.00-222327.08%
QQQ240119C006100002022-06-24 11:30AM EDT610.000.510.500.70+0.04+8.51%51,12426.49%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240119P001350002022-06-24 2:52PM EDT135.002.741.802.96+0.08+3.01%661441.47%
QQQ240119P001450002022-06-24 3:49PM EDT145.002.902.403.59-0.43-12.91%76039.95%
QQQ240119P001500002022-06-24 3:58PM EDT150.003.353.193.62-0.33-8.97%48538.40%
QQQ240119P001550002022-06-23 12:31PM EDT155.004.173.304.230.00-2838.31%
QQQ240119P001600002022-06-23 11:22AM EDT160.004.193.414.73-0.26-5.84%523037.84%
QQQ240119P001650002022-06-23 10:22AM EDT165.005.233.865.170.00-178437.18%
QQQ240119P001700002022-06-24 2:39PM EDT170.005.294.675.64-0.21-3.82%1231,46936.52%
QQQ240119P001750002022-06-23 12:03PM EDT175.006.165.125.810.00-1,4962,34135.29%
QQQ240119P001800002022-06-24 1:42PM EDT180.006.365.686.24-0.51-7.42%253,62334.53%
QQQ240119P001850002022-06-24 10:05AM EDT185.006.706.236.93-0.56-7.71%12,00534.14%
QQQ240119P001900002022-06-23 3:52PM EDT190.007.966.857.560.00-25296133.60%
QQQ240119P001950002022-06-24 12:07PM EDT195.008.037.518.24-0.69-7.91%81,88633.07%
QQQ240119P002000002022-06-24 4:07PM EDT200.008.458.258.96-1.10-11.52%46,26932.54%
QQQ240119P002050002022-06-24 10:08AM EDT205.009.709.009.74-0.81-7.71%111,11732.04%
QQQ240119P002100002022-06-24 9:55AM EDT210.0010.729.8210.59-0.77-6.70%182,17831.56%
QQQ240119P002150002022-06-24 9:51AM EDT215.0011.6510.6911.48-0.97-7.69%32,33131.08%
QQQ240119P002200002022-06-24 3:54PM EDT220.0011.9111.6912.44-2.12-15.11%3664830.61%
QQQ240119P002250002022-06-24 10:06AM EDT225.0013.5712.6013.43-0.89-6.15%801,04830.12%
QQQ240119P002300002022-06-24 3:49PM EDT230.0014.3013.6914.50-1.41-8.98%32,86929.65%
QQQ240119P002350002022-06-24 10:53AM EDT235.0015.7214.8015.65-1.45-8.44%139329.21%
QQQ240119P002400002022-06-24 4:08PM EDT240.0016.6215.9716.84-2.09-11.17%224,86528.74%
QQQ240119P002450002022-06-24 10:01AM EDT245.0018.5117.2418.10-1.17-5.95%11,29128.28%
QQQ240119P002500002022-06-24 2:18PM EDT250.0019.5319.0019.45-2.92-13.01%393,85327.83%
QQQ240119P002550002022-06-22 10:19AM EDT255.0023.4519.9720.870.00-147627.39%
QQQ240119P002600002022-06-24 3:18PM EDT260.0022.4921.4722.37-2.61-10.40%141,35526.94%
QQQ240119P002650002022-06-24 10:37AM EDT265.0024.3323.3023.95-2.94-10.78%231926.51%
QQQ240119P002700002022-06-24 2:30PM EDT270.0025.9024.6925.62-3.35-11.45%937,82126.07%
QQQ240119P002750002022-06-24 3:47PM EDT275.0027.3026.4527.39-3.71-11.96%1341,03825.65%
QQQ240119P002800002022-06-24 3:58PM EDT280.0028.9528.5029.26-3.95-12.01%272,77025.24%
QQQ240119P002850002022-06-22 11:39AM EDT285.0034.7030.3731.190.00-554924.80%
QQQ240119P002900002022-06-24 3:27PM EDT290.0033.5632.4033.26-2.98-8.16%263,98824.40%
QQQ240119P002950002022-06-24 10:35AM EDT295.0036.2034.5335.40-3.25-8.24%1298023.98%
QQQ240119P003000002022-06-24 3:51PM EDT300.0037.7536.7837.65-3.26-7.95%2310,73023.56%
QQQ240119P003050002022-06-21 12:29PM EDT305.0045.3239.1640.190.00-371,11423.27%
QQQ240119P003100002022-06-24 3:54PM EDT310.0042.4041.5942.53-5.57-11.61%324,96822.77%
QQQ240119P003150002022-06-24 3:28PM EDT315.0045.4244.2545.09-4.58-9.16%143122.35%
QQQ240119P003200002022-06-22 10:52AM EDT320.0048.0046.8947.95-4.90-9.26%12,30722.06%
QQQ240119P003250002022-06-24 3:38PM EDT325.0051.0849.5850.73-4.52-8.13%187521.63%
QQQ240119P003300002022-06-24 10:34AM EDT330.0054.0050.7555.05-5.65-9.47%12,07822.21%
QQQ240119P003350002022-06-23 2:25PM EDT335.0063.5453.8058.090.00-611,29321.82%
QQQ240119P003400002022-06-23 12:38PM EDT340.0067.3557.0061.220.00-54,91721.41%
QQQ240119P003450002022-06-24 10:37AM EDT345.0063.7460.2364.52-6.90-9.77%276621.05%
QQQ240119P003500002022-06-24 1:30PM EDT350.0067.3864.3967.11-7.38-9.87%134,66720.04%
QQQ240119P003550002022-06-24 10:28AM EDT355.0070.4867.1271.42-17.02-19.45%11,33420.30%
QQQ240119P003600002022-06-24 9:34AM EDT360.0077.0771.0075.09-3.17-3.95%103,82919.97%
QQQ240119P003650002022-06-21 10:35AM EDT365.0085.7574.5578.850.00-2524419.62%
QQQ240119P003700002022-06-23 1:41PM EDT370.0090.6078.5982.770.00-1240219.33%
QQQ240119P003750002022-06-22 3:04PM EDT375.0093.8382.7286.780.00-432219.03%
QQQ240119P003800002022-06-24 9:57AM EDT380.0092.5087.0090.93-7.51-7.51%101,77618.78%
QQQ240119P003850002022-06-14 3:22PM EDT385.00112.1891.1195.220.00-111,89818.60%
QQQ240119P003900002022-06-24 3:54PM EDT390.0098.6095.5099.56-7.90-7.42%21,13618.39%
QQQ240119P003950002022-06-24 10:50AM EDT395.00104.62100.00104.05-6.01-5.43%158618.30%
QQQ240119P004000002022-06-24 3:54PM EDT400.00107.11106.00107.82-8.30-7.19%91,46917.02%
QQQ240119P004050002022-06-24 9:51AM EDT405.00115.09109.50113.29-5.55-4.60%1470018.27%
QQQ240119P004100002022-06-23 2:16PM EDT410.00127.83114.00118.040.00-94918.38%
QQQ240119P004150002022-06-24 3:00PM EDT415.00122.46119.00122.88-7.42-5.71%12918.60%
QQQ240119P004200002022-06-24 2:40PM EDT420.00127.96123.50127.72-7.81-5.75%2043018.79%
QQQ240119P004250002022-06-24 10:21AM EDT425.00132.00128.50132.65-8.42-6.00%1761319.13%
QQQ240119P004300002022-06-24 11:50AM EDT430.00138.62133.50137.60-7.12-4.89%112619.49%
QQQ240119P004350002022-06-23 10:14AM EDT435.00152.77138.50142.540.00-10619.82%
QQQ240119P004400002022-06-24 3:06PM EDT440.00147.00143.55147.86-9.56-6.11%1620.85%
QQQ240119P004450002022-06-24 2:57PM EDT445.00152.27148.59152.90-17.57-10.35%2221.36%
QQQ240119P004500002022-06-24 2:57PM EDT450.00157.32154.05156.80-9.04-5.43%28419.46%
QQQ240119P004550002022-06-23 2:25PM EDT455.00172.82158.57162.880.00-1322.17%
QQQ240119P004600002022-06-23 12:45PM EDT460.00178.75163.57167.880.00-1111022.58%
QQQ240119P004650002022-06-23 12:48PM EDT465.00183.72168.50172.580.00-1522.39%
QQQ240119P004700002022-06-23 12:30PM EDT470.00187.60173.50177.560.00-24622.75%
QQQ240119P004750002022-05-27 10:27AM EDT475.00168.68178.97181.880.00-1021.57%
QQQ240119P004800002022-05-27 9:40AM EDT480.00188.61183.59187.90+13.35+7.62%1124.21%
QQQ240119P004850002022-06-23 11:36AM EDT485.00201.16189.03191.900.00-2022.35%
QQQ240119P004900002022-06-24 10:50AM EDT490.00198.12193.50197.58-6.70-3.27%11924.31%
QQQ240119P004950002022-05-31 10:38AM EDT495.00188.03198.59202.900.00-1225.34%
QQQ240119P005000002022-06-23 3:05PM EDT500.00214.86203.96206.950.00-410723.54%
QQQ240119P005050002022-05-09 11:18AM EDT505.00204.83194.72196.840.00-100.00%
QQQ240119P005100002022-05-20 12:50PM EDT510.00227.53233.00238.000.00-1248.31%
QQQ240119P005150002022-06-16 11:41AM EDT515.00243.95218.50222.580.00-1126.09%
QQQ240119P005200002022-03-30 11:00AM EDT520.00151.96204.12206.940.00-2170.00%
QQQ240119P005250002022-06-22 9:40AM EDT525.00245.62228.61232.920.00-9527.51%
QQQ240119P005300002022-06-13 10:37AM EDT530.00252.07233.62237.930.00-7227.87%
QQQ240119P005350002022-05-25 11:27AM EDT535.00245.66242.21245.030.00-1031.96%
QQQ240119P005400002022-04-11 2:25PM EDT540.00197.58246.00248.320.00-2029.34%
QQQ240119P005450002022-06-16 3:28PM EDT545.00273.58248.87252.020.00-1026.67%
QQQ240119P005500002022-05-12 10:00AM EDT550.00263.20255.58259.120.00-118131.49%
QQQ240119P005550002022-05-16 12:36PM EDT555.00255.46270.74275.050.00-1045.14%
QQQ240119P005600002022-06-23 11:15AM EDT560.00275.16263.90267.030.00-2027.61%
QQQ240119P005650002022-05-31 3:07PM EDT565.00256.65268.88272.030.00-5027.91%
QQQ240119P005700002022-04-25 2:50PM EDT570.00241.65278.15280.620.00-1035.28%
QQQ240119P005750002022-05-20 12:51PM EDT575.00292.72298.63302.050.00-5051.52%
QQQ240119P005800002022-06-03 9:34AM EDT580.00270.52283.81287.080.00-1028.92%
QQQ240119P005850002022-05-23 1:52PM EDT585.00292.21302.00306.050.00-281448.35%
QQQ240119P005900002022-02-24 10:36AM EDT590.00268.52228.50233.500.00-100.00%
QQQ240119P005950002022-05-23 1:49PM EDT595.00301.96312.00316.300.00--4349.31%
QQQ240119P006000002022-06-01 2:27PM EDT600.00292.12303.82307.090.00-2230.07%
QQQ240119P006050002022-02-04 11:54AM EDT605.00249.00266.50271.500.00-210.00%
QQQ240119P006100002022-06-15 9:42AM EDT610.00329.79313.63317.940.00-1532.80%