Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240315C00155000 | 2022-12-23 9:38AM EST | 155.00 | 119.40 | 135.43 | 136.40 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240315C00185000 | 2022-12-30 12:38PM EST | 185.00 | 93.90 | 121.24 | 122.71 | 0.00 | - | 1 | 1 | 48.22% |
| QQQ240315C00195000 | 2023-01-26 10:54AM EST | 195.00 | 107.00 | 112.47 | 113.89 | 0.00 | - | 3 | 14 | 46.03% |
| QQQ240315C00200000 | 2023-01-11 12:36PM EST | 200.00 | 91.00 | 108.02 | 109.53 | 0.00 | - | 1 | 1 | 44.97% |
| QQQ240315C00205000 | 2023-01-05 11:04AM EST | 205.00 | 76.00 | 103.63 | 105.14 | 0.00 | - | 1 | 1 | 43.86% |
| QQQ240315C00215000 | 2022-11-18 2:28PM EST | 215.00 | 89.88 | 78.45 | 80.27 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ240315C00220000 | 2022-11-21 10:18AM EST | 220.00 | 85.50 | 74.37 | 76.18 | 0.00 | - | - | 2 | 0.00% |
| QQQ240315C00235000 | 2022-12-30 10:09AM EST | 235.00 | 56.25 | 78.86 | 80.04 | 0.00 | - | 30 | 24 | 38.19% |
| QQQ240315C00240000 | 2023-01-06 9:30AM EST | 240.00 | 51.00 | 74.75 | 75.99 | 0.00 | - | 1 | 1 | 37.27% |
| QQQ240315C00245000 | 2023-01-23 10:07AM EST | 245.00 | 63.70 | 70.93 | 72.07 | 0.00 | - | 1 | 30 | 36.46% |
| QQQ240315C00250000 | 2023-01-27 10:46AM EST | 250.00 | 66.14 | 67.08 | 68.18 | +2.45 | +3.85% | 1 | 82 | 35.62% |
| QQQ240315C00255000 | 2023-01-18 9:41AM EST | 255.00 | 54.71 | 63.30 | 64.38 | 0.00 | - | 1 | 3 | 34.83% |
| QQQ240315C00260000 | 2023-01-27 3:36PM EST | 260.00 | 61.10 | 59.61 | 60.74 | +15.95 | +35.33% | 2 | 10 | 34.13% |
| QQQ240315C00265000 | 2023-01-26 9:32AM EST | 265.00 | 53.25 | 55.87 | 56.91 | 0.00 | - | 1 | 367 | 33.21% |
| QQQ240315C00270000 | 2023-01-27 2:34PM EST | 270.00 | 53.50 | 52.31 | 53.35 | +4.10 | +8.30% | 2 | 1,518 | 32.47% |
| QQQ240315C00275000 | 2023-01-27 12:03PM EST | 275.00 | 48.88 | 48.96 | 49.92 | +12.33 | +33.73% | 4 | 34 | 31.80% |
| QQQ240315C00280000 | 2023-01-26 10:54AM EST | 280.00 | 41.00 | 45.61 | 46.46 | 0.00 | - | 2 | 30 | 31.03% |
| QQQ240315C00285000 | 2023-01-27 1:55PM EST | 285.00 | 42.97 | 42.31 | 43.18 | +2.77 | +6.89% | 1 | 2,824 | 30.35% |
| QQQ240315C00290000 | 2023-01-27 10:58AM EST | 290.00 | 38.00 | 39.06 | 39.97 | +2.83 | +8.05% | 10 | 17 | 29.66% |
| QQQ240315C00295000 | 2023-01-20 11:05AM EST | 295.00 | 26.80 | 35.89 | 36.88 | 0.00 | - | 3 | 483 | 29.00% |
| QQQ240315C00300000 | 2023-01-27 11:32AM EST | 300.00 | 33.00 | 33.16 | 33.86 | +1.22 | +3.84% | 11 | 395 | 28.31% |
| QQQ240315C00305000 | 2023-01-23 2:14PM EST | 305.00 | 27.68 | 30.33 | 30.97 | 0.00 | - | 2 | 50 | 27.66% |
| QQQ240315C00310000 | 2023-01-27 2:42PM EST | 310.00 | 28.07 | 27.61 | 28.25 | +2.51 | +9.82% | 1 | 53 | 27.05% |
| QQQ240315C00315000 | 2023-01-13 9:50AM EST | 315.00 | 18.42 | 25.18 | 25.51 | 0.00 | - | 1 | 42 | 26.35% |
| QQQ240315C00320000 | 2022-12-13 10:26AM EST | 320.00 | 28.80 | 17.26 | 17.72 | 0.00 | - | 2 | 10 | 21.46% |
| QQQ240315C00325000 | 2023-01-27 12:44PM EST | 325.00 | 20.48 | 20.39 | 20.73 | +2.98 | +17.03% | 1 | 11 | 25.22% |
| QQQ240315C00330000 | 2023-01-27 12:50PM EST | 330.00 | 18.35 | 18.21 | 18.56 | +1.58 | +9.42% | 3 | 35 | 24.69% |
| QQQ240315C00335000 | 2022-12-01 1:37PM EST | 335.00 | 23.71 | 10.45 | 11.04 | 0.00 | - | 13 | 15 | 19.41% |
| QQQ240315C00340000 | 2023-01-26 3:16PM EST | 340.00 | 12.93 | 14.27 | 14.63 | 0.00 | - | 59 | 211 | 23.67% |
| QQQ240315C00345000 | 2023-01-18 1:19PM EST | 345.00 | 8.60 | 12.55 | 12.90 | 0.00 | - | 40 | 70 | 23.20% |
| QQQ240315C00350000 | 2023-01-26 10:13AM EST | 350.00 | 9.36 | 10.96 | 11.31 | 0.00 | - | 1 | 130 | 22.75% |
| QQQ240315C00355000 | 2023-01-27 12:44PM EST | 355.00 | 9.60 | 9.52 | 9.88 | +2.43 | +33.89% | 2 | 18 | 22.34% |
| QQQ240315C00360000 | 2023-01-27 2:09PM EST | 360.00 | 8.41 | 8.23 | 8.58 | +1.41 | +20.14% | 2 | 57 | 21.94% |
| QQQ240315C00365000 | 2023-01-26 3:26PM EST | 365.00 | 6.36 | 7.08 | 7.43 | 0.00 | - | 15 | 25 | 21.58% |
| QQQ240315C00370000 | 2023-01-26 3:16PM EST | 370.00 | 5.48 | 6.08 | 6.41 | 0.00 | - | 8 | 9 | 21.24% |
| QQQ240315C00375000 | 2023-01-23 12:16PM EST | 375.00 | 4.60 | 5.20 | 5.51 | 0.00 | - | 1 | 6 | 20.94% |
| QQQ240315C00380000 | 2023-01-20 10:19AM EST | 380.00 | 2.80 | 4.43 | 4.73 | 0.00 | - | 1 | 2 | 20.66% |
| QQQ240315C00385000 | 2023-01-26 1:25PM EST | 385.00 | 3.15 | 3.77 | 4.05 | 0.00 | - | 16 | 23 | 20.42% |
| QQQ240315C00390000 | 2023-01-05 3:00PM EST | 390.00 | 2.04 | 3.20 | 3.47 | 0.00 | - | 6 | 7 | 20.21% |
| QQQ240315C00395000 | 2023-01-09 12:13PM EST | 395.00 | 2.70 | 2.65 | 3.04 | 0.00 | - | 1 | 8 | 20.15% |
| QQQ240315C00400000 | 2023-01-26 10:13AM EST | 400.00 | 1.93 | 2.21 | 2.60 | 0.00 | - | 6 | 65 | 19.98% |
| QQQ240315C00405000 | 2023-01-25 10:48AM EST | 405.00 | 1.26 | 1.86 | 2.22 | 0.00 | - | 3 | 164 | 19.83% |
| QQQ240315C00410000 | 2023-01-26 10:38AM EST | 410.00 | 1.34 | 1.58 | 1.91 | 0.00 | - | 1 | 23 | 19.72% |
| QQQ240315C00415000 | 2023-01-24 9:30AM EST | 415.00 | 1.27 | 1.40 | 1.63 | 0.00 | - | 1 | 23 | 19.60% |
| QQQ240315C00420000 | 2023-01-27 1:41PM EST | 420.00 | 1.23 | 1.10 | 1.39 | +0.28 | +29.47% | 10 | 27 | 19.50% |
| QQQ240315C00425000 | 2023-01-23 11:34AM EST | 425.00 | 1.00 | 0.98 | 1.18 | 0.00 | - | 8 | 46 | 19.39% |
| QQQ240315C00430000 | 2023-01-06 10:07AM EST | 430.00 | 0.91 | 0.89 | 1.01 | 0.00 | - | 2 | 80 | 19.32% |
| QQQ240315C00435000 | 2023-01-26 12:58PM EST | 435.00 | 0.65 | 0.66 | 0.88 | 0.00 | - | 9 | 393 | 19.31% |
Opzioni Putper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240315P00135000 | 2023-01-26 3:29PM EST | 135.00 | 1.08 | 0.91 | 1.11 | 0.00 | - | 1 | 37 | 40.33% |
| QQQ240315P00140000 | 2023-01-25 3:35PM EST | 140.00 | 1.19 | 0.93 | 1.25 | 0.00 | - | 7 | 14 | 39.50% |
| QQQ240315P00145000 | 2023-01-17 1:06PM EST | 145.00 | 1.44 | 1.07 | 1.40 | 0.00 | - | 1 | 0 | 38.67% |
| QQQ240315P00150000 | 2023-01-26 3:24PM EST | 150.00 | 1.50 | 1.22 | 1.57 | 0.00 | - | 4 | 118 | 37.88% |
| QQQ240315P00165000 | 2022-11-10 1:02PM EST | 165.00 | 4.12 | 3.44 | 3.98 | 0.00 | - | - | 1 | 41.10% |
| QQQ240315P00170000 | 2023-01-05 9:38AM EST | 170.00 | 4.28 | 2.02 | 2.37 | 0.00 | - | 1 | 5 | 34.70% |
| QQQ240315P00175000 | 2023-01-27 1:06PM EST | 175.00 | 2.41 | 2.26 | 2.59 | -0.67 | -21.75% | 4 | 22 | 33.86% |
| QQQ240315P00180000 | 2023-01-27 2:26PM EST | 180.00 | 2.62 | 2.59 | 2.83 | -0.58 | -18.13% | 100 | 5,003 | 33.05% |
| QQQ240315P00185000 | 2022-12-29 1:37PM EST | 185.00 | 6.01 | 2.81 | 3.18 | 0.00 | - | 1 | 2 | 32.48% |
| QQQ240315P00190000 | 2023-01-27 12:00PM EST | 190.00 | 3.25 | 3.15 | 3.55 | -2.93 | -47.41% | 2 | 2 | 31.89% |
| QQQ240315P00195000 | 2023-01-27 11:59AM EST | 195.00 | 3.55 | 3.47 | 3.86 | -1.41 | -28.43% | 1 | 0 | 31.09% |
| QQQ240315P00200000 | 2023-01-26 9:40AM EST | 200.00 | 4.40 | 3.95 | 4.17 | 0.00 | - | 1 | 7,827 | 30.26% |
| QQQ240315P00205000 | 2023-01-27 11:52AM EST | 205.00 | 4.30 | 4.35 | 4.59 | -0.30 | -6.52% | 51 | 75 | 29.60% |
| QQQ240315P00210000 | 2023-01-27 12:23PM EST | 210.00 | 4.80 | 4.73 | 5.12 | -0.56 | -10.45% | 2 | 34 | 29.08% |
| QQQ240315P00215000 | 2023-01-27 12:04PM EST | 215.00 | 5.34 | 5.26 | 5.61 | -0.56 | -9.49% | 1 | 83 | 28.42% |
| QQQ240315P00220000 | 2023-01-26 10:36AM EST | 220.00 | 6.39 | 5.87 | 6.08 | 0.00 | - | 1 | 2,005 | 27.67% |
| QQQ240315P00225000 | 2023-01-27 10:03AM EST | 225.00 | 6.76 | 6.46 | 6.69 | -0.24 | -3.43% | 1 | 768 | 27.07% |
| QQQ240315P00230000 | 2023-01-26 12:54PM EST | 230.00 | 7.88 | 7.10 | 7.35 | 0.00 | - | 7 | 47 | 26.48% |
| QQQ240315P00235000 | 2023-01-27 11:58AM EST | 235.00 | 7.88 | 7.77 | 8.07 | -0.70 | -8.16% | 1 | 10 | 25.89% |
| QQQ240315P00240000 | 2023-01-27 2:17PM EST | 240.00 | 8.46 | 8.59 | 8.86 | -1.18 | -12.24% | 3 | 5,108 | 25.32% |
| QQQ240315P00245000 | 2023-01-27 11:56AM EST | 245.00 | 9.52 | 9.40 | 9.71 | -0.88 | -8.46% | 1 | 2,584 | 24.75% |
| QQQ240315P00250000 | 2023-01-27 12:03PM EST | 250.00 | 10.43 | 10.32 | 10.64 | -1.04 | -9.07% | 1 | 148 | 24.18% |
| QQQ240315P00255000 | 2023-01-27 12:05PM EST | 255.00 | 11.46 | 11.31 | 11.64 | -0.95 | -7.66% | 1 | 158 | 23.61% |
| QQQ240315P00260000 | 2023-01-27 3:49PM EST | 260.00 | 12.63 | 12.38 | 12.72 | -0.85 | -6.31% | 2 | 181 | 23.04% |
| QQQ240315P00265000 | 2023-01-27 12:49PM EST | 265.00 | 13.57 | 13.55 | 13.89 | -1.47 | -9.77% | 5 | 427 | 22.47% |
| QQQ240315P00270000 | 2023-01-27 1:02PM EST | 270.00 | 14.95 | 14.81 | 15.16 | -1.51 | -9.17% | 9 | 5,539 | 21.90% |
| QQQ240315P00275000 | 2023-01-27 12:06PM EST | 275.00 | 16.38 | 16.18 | 16.53 | -1.27 | -7.20% | 2 | 165 | 21.33% |
| QQQ240315P00280000 | 2023-01-27 3:21PM EST | 280.00 | 17.51 | 17.63 | 18.00 | -1.79 | -9.27% | 6 | 1,080 | 20.75% |
| QQQ240315P00285000 | 2023-01-27 12:50PM EST | 285.00 | 19.25 | 19.23 | 19.61 | -1.86 | -8.81% | 4 | 3,051 | 20.19% |
| QQQ240315P00290000 | 2023-01-27 12:09PM EST | 290.00 | 21.14 | 20.93 | 21.31 | -1.11 | -4.99% | 2 | 140 | 19.59% |
| QQQ240315P00295000 | 2023-01-27 11:58AM EST | 295.00 | 22.99 | 22.79 | 23.18 | -2.49 | -9.77% | 2 | 25 | 19.02% |
| QQQ240315P00300000 | 2023-01-27 10:21AM EST | 300.00 | 25.66 | 24.78 | 25.16 | -0.66 | -2.51% | 2 | 193 | 18.42% |
| QQQ240315P00305000 | 2023-01-24 10:42AM EST | 305.00 | 31.73 | 26.95 | 27.34 | 0.00 | - | 3 | 13 | 17.84% |
| QQQ240315P00310000 | 2023-01-27 1:49PM EST | 310.00 | 29.10 | 29.22 | 29.67 | -2.75 | -8.63% | 8 | 15 | 17.24% |
| QQQ240315P00315000 | 2023-01-19 2:43PM EST | 315.00 | 44.01 | 31.72 | 32.15 | 0.00 | - | 6 | 24 | 16.62% |
| QQQ240315P00320000 | 2023-01-26 3:46PM EST | 320.00 | 36.55 | 34.19 | 34.98 | 0.00 | - | 17 | 55 | 16.12% |
| QQQ240315P00325000 | 2023-01-27 12:44PM EST | 325.00 | 37.22 | 36.90 | 38.16 | -10.75 | -22.41% | 1 | 24 | 15.75% |
| QQQ240315P00330000 | 2023-01-25 3:54PM EST | 330.00 | 46.80 | 39.94 | 41.38 | 0.00 | - | 32 | 20 | 15.24% |
| QQQ240315P00335000 | 2023-01-18 12:28PM EST | 335.00 | 57.73 | 43.16 | 44.63 | 0.00 | - | 1 | 18 | 14.56% |
| QQQ240315P00340000 | 2023-01-27 12:44PM EST | 340.00 | 47.04 | 46.71 | 47.81 | -3.35 | -6.65% | 1 | 341 | 13.51% |
| QQQ240315P00345000 | 2023-01-25 3:53PM EST | 345.00 | 58.46 | 50.42 | 51.86 | 0.00 | - | 27 | 27 | 13.18% |
| QQQ240315P00350000 | 2023-01-27 10:44AM EST | 350.00 | 56.25 | 54.38 | 56.07 | -2.40 | -4.09% | 2 | 19 | 12.85% |
| QQQ240315P00355000 | 2023-01-03 9:31AM EST | 355.00 | 86.87 | 58.60 | 60.17 | 0.00 | - | 1 | 0 | 12.02% |
| QQQ240315P00360000 | 2023-01-27 10:47AM EST | 360.00 | 66.17 | 63.49 | 64.49 | -1.49 | -2.20% | 66 | 183 | 11.08% |
| QQQ240315P00365000 | 2023-01-25 3:27PM EST | 365.00 | 77.60 | 68.11 | 69.55 | 0.00 | - | 3 | 0 | 11.87% |
| QQQ240315P00370000 | 2023-01-25 3:47PM EST | 370.00 | 82.81 | 72.98 | 74.47 | 0.00 | - | 4 | 0 | 12.23% |
| QQQ240315P00375000 | 2022-12-27 11:28AM EST | 375.00 | 109.75 | 81.37 | 82.91 | 0.00 | - | 10 | 0 | 19.24% |
| QQQ240315P00380000 | 2023-01-27 10:47AM EST | 380.00 | 86.06 | 81.50 | 86.50 | -6.87 | -7.39% | 66 | 1 | 17.81% |
| QQQ240315P00400000 | 2023-01-17 12:51PM EST | 400.00 | 118.89 | 101.50 | 106.50 | 0.00 | - | 2 | 0 | 20.35% |
| QQQ240315P00405000 | 2022-12-21 10:11AM EST | 405.00 | 132.02 | 121.77 | 122.77 | 0.00 | - | 1 | 0 | 34.78% |
| QQQ240315P00410000 | 2023-01-11 12:52PM EST | 410.00 | 134.13 | 111.50 | 116.50 | 0.00 | - | - | 0 | 21.55% |
| QQQ240315P00415000 | 2022-11-03 10:42AM EST | 415.00 | 152.65 | 121.44 | 123.58 | 0.00 | - | - | 0 | 25.54% |
| QQQ240315P00420000 | 2023-01-27 10:44AM EST | 420.00 | 125.07 | 121.50 | 126.50 | -32.17 | -20.46% | 2 | 0 | 22.69% |
| QQQ240315P00435000 | 2022-12-12 11:03AM EST | 435.00 | 153.35 | 155.42 | 159.70 | 0.00 | - | - | 0 | 45.72% |
© 2023 Yahoo. Tutti i diritti riservati.
