Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
282,34+0,21 (+0,07%)
Al 03:00PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240119C001350002022-09-23 3:56PM EDT135.00148.21152.06155.280.00-11753.66%
QQQ240119C001400002022-08-01 3:08PM EDT140.00181.10164.72167.800.00-1183.95%
QQQ240119C001450002022-10-03 9:37AM EDT145.00131.97143.12146.360.00-11351.71%
QQQ240119C001500002022-10-04 10:48AM EDT150.00140.71138.79141.950.00-7830750.87%
QQQ240119C001550002022-06-02 9:36AM EDT155.00156.84134.88137.270.00--050.13%
QQQ240119C001600002022-09-19 12:08PM EDT160.00137.50130.05133.240.00-34451.90%
QQQ240119C001650002022-10-04 12:35PM EDT165.00127.84125.78128.950.00-15150.94%
QQQ240119C001700002022-10-04 12:35PM EDT170.00123.54121.63124.540.00-313549.76%
QQQ240119C001750002022-09-14 1:52PM EDT175.00129.73117.60119.930.00-18748.26%
QQQ240119C001800002022-09-29 10:08AM EDT180.00106.24113.44116.190.00-219448.04%
QQQ240119C001850002022-08-10 11:32AM EDT185.00150.83130.42134.390.00-31472.63%
QQQ240119C001900002022-09-29 10:08AM EDT190.0098.24105.07107.910.00-24346.27%
QQQ240119C001950002022-08-15 11:57AM EDT195.00149.09112.53114.760.00-3557.21%
QQQ240119C002000002022-10-04 4:01PM EDT200.0098.7097.3999.720.00-1842044.48%
QQQ240119C002050002022-08-30 11:25AM EDT205.00111.7085.7087.830.00-23833.98%
QQQ240119C002100002022-10-03 3:55PM EDT210.0083.9089.4392.030.00-24443.13%
QQQ240119C002150002022-09-26 10:28AM EDT215.0084.8185.8588.120.00-157242.32%
QQQ240119C002200002022-10-03 9:36AM EDT220.0073.0081.8584.480.00-137741.75%
QQQ240119C002250002022-09-30 10:50AM EDT225.0073.0078.2680.590.00-28240.87%
QQQ240119C002300002022-10-04 12:01PM EDT230.0075.8074.6477.060.00-212940.31%
QQQ240119C002350002022-10-04 1:52PM EDT235.0071.5470.8773.430.00-14139.60%
QQQ240119C002400002022-10-04 1:52PM EDT240.0068.0467.6270.040.00-1221839.06%
QQQ240119C002450002022-10-03 2:40PM EDT245.0059.5064.2466.610.00-214438.44%
QQQ240119C002500002022-10-04 1:06PM EDT250.0061.0060.8163.160.00-4484337.74%
QQQ240119C002550002022-10-04 2:48PM EDT255.0058.7557.7560.030.00-112137.28%
QQQ240119C002600002022-10-04 9:55AM EDT260.0054.8554.5656.690.00-31,47736.57%
QQQ240119C002650002022-09-26 1:55PM EDT265.0048.5251.5553.780.00-111536.18%
QQQ240119C002700002022-10-05 10:35AM EDT270.0045.4949.0849.95-4.01-8.10%134934.96%
QQQ240119C002750002022-10-05 11:59AM EDT275.0043.9946.2947.07-2.84-6.06%359034.48%
QQQ240119C002800002022-10-05 1:23PM EDT280.0044.0843.4544.16+0.56+1.29%308,79333.91%
QQQ240119C002850002022-10-04 12:32PM EDT285.0041.0640.9041.520.00-62,14733.50%
QQQ240119C002900002022-10-03 3:56PM EDT290.0033.4038.2438.890.00-255633.02%
QQQ240119C002950002022-10-05 2:35PM EDT295.0036.0035.8136.40-0.25-0.69%358832.60%
QQQ240119C003000002022-10-05 12:13PM EDT300.0032.1233.3134.05-1.59-4.72%95,72732.22%
QQQ240119C003050002022-09-28 3:37PM EDT305.0031.5531.0231.670.00-147131.74%
QQQ240119C003100002022-10-04 9:51AM EDT310.0028.6028.8029.500.00-14,23431.37%
QQQ240119C003150002022-10-03 10:07AM EDT315.0021.5626.7327.440.00-164231.01%
QQQ240119C003200002022-10-05 12:38PM EDT320.0023.8824.6725.48-0.97-3.90%23,06230.67%
QQQ240119C003250002022-10-05 12:44PM EDT325.0022.0022.7923.59-0.54-2.40%23,90830.31%
QQQ240119C003300002022-10-05 2:35PM EDT330.0021.2521.0721.59+0.15+0.71%1773,55029.80%
QQQ240119C003350002022-09-30 3:22PM EDT335.0015.2719.3719.910.00-269229.47%
QQQ240119C003400002022-10-05 2:29PM EDT340.0017.9117.8218.40+0.14+0.79%264,03829.22%
QQQ240119C003450002022-10-04 3:47PM EDT345.0016.0016.3016.900.00-21,76528.90%
QQQ240119C003500002022-10-05 1:41PM EDT350.0014.9414.8815.49+0.09+0.61%107,06128.60%
QQQ240119C003550002022-10-05 11:59AM EDT355.0012.5413.5814.18+1.52+13.79%356228.31%
QQQ240119C003600002022-10-05 1:31PM EDT360.0012.3712.3812.74+0.14+1.14%3417,61027.84%
QQQ240119C003650002022-10-04 2:51PM EDT365.0011.2011.3311.860.00-3077627.81%
QQQ240119C003700002022-10-05 12:50PM EDT370.0010.1010.2710.96+1.37+15.69%312,95427.72%
QQQ240119C003750002022-10-05 10:04AM EDT375.008.399.209.94+0.45+5.67%140427.44%
QQQ240119C003800002022-10-05 10:04AM EDT380.008.238.509.03-0.25-2.95%13,18527.20%
QQQ240119C003850002022-10-03 1:59PM EDT385.006.247.758.210.00-21,71527.00%
QQQ240119C003900002022-10-03 3:08PM EDT390.006.137.017.560.00-391426.93%
QQQ240119C003950002022-10-03 11:50AM EDT395.005.106.396.830.00-188126.71%
QQQ240119C004000002022-10-05 1:46PM EDT400.005.945.876.00+0.10+1.71%246,35826.29%
QQQ240119C004050002022-09-27 11:17AM EDT405.005.305.345.750.00-11,28026.56%
QQQ240119C004100002022-10-04 3:53PM EDT410.004.894.845.290.00-329626.52%
QQQ240119C004150002022-09-15 3:34PM EDT415.005.834.424.830.00-2061826.43%
QQQ240119C004200002022-10-04 3:57PM EDT420.004.103.974.380.00-93,38026.30%
QQQ240119C004250002022-10-04 9:41AM EDT425.003.623.664.050.00-277426.31%
QQQ240119C004300002022-09-30 1:52PM EDT430.002.853.323.690.00-131,03226.22%
QQQ240119C004350002022-10-03 3:54PM EDT435.002.553.023.400.00-346426.22%
QQQ240119C004400002022-10-04 3:37PM EDT440.002.802.723.160.00-32,66026.26%
QQQ240119C004450002022-10-03 2:20PM EDT445.002.142.492.860.00-10322426.15%
QQQ240119C004500002022-10-05 11:14AM EDT450.002.222.342.59+0.28+14.43%792,54326.05%
QQQ240119C004550002022-09-15 1:34PM EDT455.003.142.062.470.00-143226.24%
QQQ240119C004600002022-10-04 2:26PM EDT460.002.001.942.280.00-136426.25%
QQQ240119C004650002022-10-03 11:26AM EDT465.001.551.702.080.00-426026.20%
QQQ240119C004700002022-09-23 3:59PM EDT470.001.651.561.910.00-119626.18%
QQQ240119C004750002022-10-05 9:46AM EDT475.001.411.431.76+0.10+7.63%540426.18%
QQQ240119C004800002022-10-05 10:53AM EDT480.001.371.311.65-0.14-9.27%32,18126.27%
QQQ240119C004850002022-10-04 4:02PM EDT485.001.401.211.540.00-61,69926.33%
QQQ240119C004900002022-10-03 12:18PM EDT490.001.001.081.460.00-1078026.46%
QQQ240119C004950002022-08-26 12:47PM EDT495.002.140.921.350.00-219826.48%
QQQ240119C005000002022-10-05 12:16PM EDT500.001.020.911.02+0.11+12.09%214,39625.62%
QQQ240119C005050002022-09-30 3:50PM EDT505.000.780.811.230.00-115926.78%
QQQ240119C005100002022-09-23 1:04PM EDT510.000.910.741.160.00-2016726.87%
QQQ240119C005150002022-09-14 9:43AM EDT515.001.220.681.010.00-1243026.62%
QQQ240119C005200002022-09-19 12:24PM EDT520.000.980.670.960.00-124926.75%
QQQ240119C005250002022-09-30 12:06PM EDT525.000.710.600.910.00-1325426.86%
QQQ240119C005300002022-10-04 2:34PM EDT530.000.700.540.870.00-12,80227.00%
QQQ240119C005350002022-09-21 3:55PM EDT535.000.750.460.810.00-6518627.03%
QQQ240119C005400002022-07-29 3:25PM EDT540.001.250.791.270.00-115629.33%
QQQ240119C005450002022-09-22 3:48PM EDT545.000.620.380.740.00-224827.30%
QQQ240119C005500002022-09-29 12:53PM EDT550.000.440.390.690.00-7079427.32%
QQQ240119C005550002022-09-02 12:51PM EDT555.000.600.240.580.00-812626.97%
QQQ240119C005600002022-10-04 9:30AM EDT560.000.480.380.630.00-432027.56%
QQQ240119C005650002022-10-03 9:44AM EDT565.000.320.300.580.00-567927.54%
QQQ240119C005700002022-09-21 2:59PM EDT570.000.500.260.570.00-1513527.76%
QQQ240119C005750002022-09-15 11:09AM EDT575.000.310.260.550.00-315727.91%
QQQ240119C005800002022-09-29 2:56PM EDT580.000.310.220.530.00-112928.05%
QQQ240119C005850002022-09-29 2:31PM EDT585.000.310.180.520.00-137128.25%
QQQ240119C005900002022-09-13 12:24PM EDT590.000.400.170.490.00-1461,01928.30%
QQQ240119C005950002022-08-26 1:31PM EDT595.000.500.140.490.00-331928.57%
QQQ240119C006000002022-10-04 12:04PM EDT600.000.230.160.430.00-112,06928.36%
QQQ240119C006050002022-09-23 10:00AM EDT605.000.250.150.420.00-623628.53%
QQQ240119C006100002022-10-04 1:12PM EDT610.000.250.180.250.00-2022,33427.05%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240119P001350002022-10-05 11:11AM EDT135.002.552.032.32+0.36+16.44%575741.63%
QQQ240119P001400002022-10-05 10:32AM EDT140.002.682.422.61+0.20+8.06%1,6852,61940.91%
QQQ240119P001450002022-10-05 10:06AM EDT145.002.902.712.93+0.11+3.94%81,82040.20%
QQQ240119P001500002022-10-05 10:47AM EDT150.003.353.053.26+0.20+6.35%31,28539.47%
QQQ240119P001550002022-10-04 1:40PM EDT155.003.443.363.660.00-1601,46338.86%
QQQ240119P001600002022-10-05 11:11AM EDT160.003.993.744.00+0.15+3.91%142,05738.02%
QQQ240119P001650002022-10-04 11:21AM EDT165.004.214.154.460.00-11,39237.42%
QQQ240119P001700002022-10-04 10:33AM EDT170.004.704.584.950.00-14,12836.82%
QQQ240119P001750002022-10-03 9:30AM EDT175.006.465.105.480.00-102,64536.22%
QQQ240119P001800002022-10-05 10:36AM EDT180.006.265.666.01+0.64+11.39%213,95535.55%
QQQ240119P001850002022-10-04 3:05PM EDT185.006.336.266.600.00-22,19734.93%
QQQ240119P001900002022-10-04 3:05PM EDT190.006.936.937.280.00-321,31434.40%
QQQ240119P001950002022-10-03 12:11PM EDT195.009.097.607.970.00-12,17733.80%
QQQ240119P002000002022-10-04 1:46PM EDT200.008.508.358.730.00-17,05033.25%
QQQ240119P002050002022-09-30 9:43AM EDT205.0011.169.159.520.00-1074632.66%
QQQ240119P002100002022-10-04 12:48PM EDT210.0010.2010.0510.440.00-12,26932.18%
QQQ240119P002150002022-10-04 10:39AM EDT215.0011.0011.0011.390.00-22,67331.66%
QQQ240119P002200002022-10-03 1:39PM EDT220.0013.6211.9712.380.00-51,86831.11%
QQQ240119P002250002022-10-04 4:02PM EDT225.0012.9313.1713.560.00-2094130.71%
QQQ240119P002300002022-10-05 12:08PM EDT230.0014.9314.1314.68+0.83+5.89%15,63730.16%
QQQ240119P002350002022-10-05 1:45PM EDT235.0015.8015.4515.90-2.01-11.29%336929.65%
QQQ240119P002400002022-10-05 12:38PM EDT240.0017.4816.7217.24+0.70+4.17%36,67729.18%
QQQ240119P002450002022-10-04 3:15PM EDT245.0018.2318.0418.500.00-92,05328.56%
QQQ240119P002500002022-10-05 2:22PM EDT250.0019.9019.3920.11+0.29+1.48%106,33628.19%
QQQ240119P002550002022-10-05 2:20PM EDT255.0021.5821.0621.57+0.58+2.76%3259327.60%
QQQ240119P002600002022-10-04 1:25PM EDT260.0023.4022.7323.320.00-19,16527.20%
QQQ240119P002650002022-10-04 12:48PM EDT265.0024.7024.5124.980.00-375226.63%
QQQ240119P002700002022-10-05 12:22PM EDT270.0027.2026.2027.01+0.50+1.87%105,79326.29%
QQQ240119P002750002022-10-04 3:25PM EDT275.0028.4528.3128.830.00-392,03525.70%
QQQ240119P002800002022-10-05 12:57PM EDT280.0030.7930.3031.06+0.13+0.42%35,82025.34%
QQQ240119P002850002022-10-05 11:02AM EDT285.0034.9532.5933.21+2.35+7.21%21,05624.84%
QQQ240119P002900002022-10-05 2:17PM EDT290.0035.5734.8735.45+0.62+1.77%30017,77924.32%
QQQ240119P002950002022-10-05 12:15PM EDT295.0038.6637.2737.87+1.56+4.20%42,15423.85%
QQQ240119P003000002022-10-04 12:48PM EDT300.0040.2939.8340.420.00-817,49923.38%
QQQ240119P003050002022-10-05 9:31AM EDT305.0044.4442.4943.17-5.26-10.58%31,80822.98%
QQQ240119P003100002022-10-05 2:00PM EDT310.0046.1945.2445.95+0.31+0.68%218,30022.50%
QQQ240119P003150002022-10-05 11:08AM EDT315.0051.6348.2148.91+2.93+6.02%374522.05%
QQQ240119P003200002022-10-05 12:07PM EDT320.0053.6651.1752.05+1.31+2.50%22,98621.65%
QQQ240119P003250002022-10-05 11:57AM EDT325.0057.5754.3255.32+3.43+6.34%13,17821.25%
QQQ240119P003300002022-10-04 3:04PM EDT330.0057.9857.6758.670.00-153,20720.81%
QQQ240119P003350002022-10-05 10:50AM EDT335.0064.8861.1262.05-2.00-2.99%21,80320.27%
QQQ240119P003400002022-10-05 12:11PM EDT340.0067.5064.3666.05+2.48+3.81%85,42020.20%
QQQ240119P003450002022-10-05 1:14PM EDT345.0069.7467.6670.47-6.26-8.24%282320.48%
QQQ240119P003500002022-10-05 12:19PM EDT350.0073.8071.2474.38-4.60-5.87%25,88920.15%
QQQ240119P003550002022-09-26 10:55AM EDT355.0080.5875.2078.150.00-41,33319.53%
QQQ240119P003600002022-10-04 10:40AM EDT360.0080.2379.6082.460.00-63,82719.41%
QQQ240119P003650002022-09-28 1:42PM EDT365.0088.0983.5286.960.00-124719.46%
QQQ240119P003700002022-10-03 12:45PM EDT370.0098.9088.0290.930.00-440818.64%
QQQ240119P003750002022-10-05 11:00AM EDT375.0099.4992.8395.65+4.99+5.28%417518.83%
QQQ240119P003800002022-10-04 9:45AM EDT380.00100.1197.08100.250.00-299318.76%
QQQ240119P003850002022-09-30 4:10PM EDT385.00116.66102.05105.030.00-43242918.95%
QQQ240119P003900002022-10-03 12:44PM EDT390.00118.22106.70109.820.00-256819.10%
QQQ240119P003950002022-10-03 3:39PM EDT395.00120.30111.73114.810.00-26719.64%
QQQ240119P004000002022-10-05 12:12PM EDT400.00120.01117.22119.22+2.51+2.14%608518.84%
QQQ240119P004050002022-09-23 11:27AM EDT405.00129.00121.00126.000.00-651822.96%
QQQ240119P004100002022-09-28 3:03PM EDT410.00130.50126.00131.000.00-33623.51%
QQQ240119P004150002022-09-23 1:16PM EDT415.00139.80131.59134.780.00-11621.68%
QQQ240119P004200002022-10-04 1:05PM EDT420.00142.64136.00140.45+3.34+2.40%10011723.57%
QQQ240119P004250002022-09-29 1:06PM EDT425.00154.05141.00146.000.00-2425.11%
QQQ240119P004300002022-09-16 10:28AM EDT430.00142.81146.53150.110.00-11423.88%
QQQ240119P004350002022-10-03 12:45PM EDT435.00163.37151.00155.480.00-2025.13%
QQQ240119P004400002022-09-23 9:59AM EDT440.00164.76156.09160.570.00-2125.80%
QQQ240119P004450002022-10-03 12:47PM EDT445.00173.29162.22164.310.00-2123.37%
QQQ240119P004500002022-09-29 10:55AM EDT450.00172.64167.05169.31-5.36-3.01%252923.81%
QQQ240119P004550002022-09-20 2:33PM EDT455.00167.41171.02175.490.00-2127.05%
QQQ240119P004600002022-09-26 12:09PM EDT460.00184.21176.04180.500.00-5327.52%
QQQ240119P004650002022-09-22 11:49AM EDT465.00184.24182.09184.330.00-2025.15%
QQQ240119P004700002022-10-04 9:46AM EDT470.00192.65186.02190.49+3.23+1.71%253428.39%
QQQ240119P004750002022-10-04 9:45AM EDT475.00194.61191.00195.480.00-2028.80%
QQQ240119P004800002022-09-29 1:06PM EDT480.00209.07196.04200.500.00-2029.27%
QQQ240119P004850002022-09-21 2:39PM EDT485.00195.50202.13204.310.00-52026.72%
QQQ240119P004900002022-06-24 10:50AM EDT490.00198.12185.90190.190.00-100.00%
QQQ240119P004950002022-05-31 10:38AM EDT495.00188.03210.07214.230.00-1227.25%
QQQ240119P005000002022-10-03 3:00PM EDT500.00219.29216.04220.52-6.21-2.75%10011930.97%
QQQ240119P005050002022-05-09 11:18AM EDT505.00204.83194.72196.840.00-100.00%
QQQ240119P005100002022-05-20 12:50PM EDT510.00227.53233.00238.000.00-1243.44%
QQQ240119P005150002022-08-31 12:31PM EDT515.00213.47241.80244.580.00-2145.78%
QQQ240119P005200002022-08-04 12:57PM EDT520.00197.15222.56226.240.00-200.00%
QQQ240119P005250002022-07-26 12:35PM EDT525.00229.93206.24209.360.00-110.00%
QQQ240119P005300002022-09-21 2:39PM EDT530.00240.50247.14249.420.00-26030.39%
QQQ240119P005350002022-09-21 2:39PM EDT535.00245.50252.01254.420.00-26030.74%
QQQ240119P005400002022-09-20 12:16PM EDT540.00248.49256.00260.490.00-22033.95%
QQQ240119P005450002022-09-20 12:26PM EDT545.00254.68261.00265.490.00-20034.31%
QQQ240119P005500002022-07-13 3:59PM EDT550.00264.00217.00222.000.00-100.00%
QQQ240119P005550002022-05-16 12:36PM EDT555.00255.46270.74275.050.00-1033.91%
QQQ240119P005600002022-06-23 11:15AM EDT560.00275.16256.54259.550.00-200.00%
QQQ240119P005650002022-05-31 3:07PM EDT565.00256.65282.89285.870.00-5036.59%
QQQ240119P005700002022-04-25 2:50PM EDT570.00241.65278.15280.620.00-100.00%
QQQ240119P005750002022-05-20 12:51PM EDT575.00292.72298.63302.050.00-5047.64%
QQQ240119P005800002022-06-03 9:34AM EDT580.00270.52296.26299.220.00-1033.05%
QQQ240119P005850002022-05-23 1:52PM EDT585.00292.21302.00306.050.00-281438.35%
QQQ240119P005900002022-02-24 10:36AM EDT590.00268.52228.50233.500.00-100.00%
QQQ240119P005950002022-05-23 1:49PM EDT595.00301.96312.00316.300.00--4339.56%
QQQ240119P006000002022-08-31 2:40PM EDT600.00300.02327.91330.190.00-2052.10%
QQQ240119P006050002022-02-04 11:54AM EDT605.00249.00266.50271.500.00-210.00%
QQQ240119P006100002022-08-31 4:02PM EDT610.00310.53339.52343.510.00-1555.82%