Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
296,26+2,92 (+1,00%)
Alla chiusura: 04:00PM EST
295,99 -0,27 (-0,09%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240315C001550002022-12-23 9:38AM EST155.00119.40135.43136.400.00-100.00%
QQQ240315C001850002022-12-30 12:38PM EST185.0093.90121.24122.710.00-1148.22%
QQQ240315C001950002023-01-26 10:54AM EST195.00107.00112.47113.890.00-31446.03%
QQQ240315C002000002023-01-11 12:36PM EST200.0091.00108.02109.530.00-1144.97%
QQQ240315C002050002023-01-05 11:04AM EST205.0076.00103.63105.140.00-1143.86%
QQQ240315C002150002022-11-18 2:28PM EST215.0089.8878.4580.270.00-440.00%
QQQ240315C002200002022-11-21 10:18AM EST220.0085.5074.3776.180.00--20.00%
QQQ240315C002350002022-12-30 10:09AM EST235.0056.2578.8680.040.00-302438.19%
QQQ240315C002400002023-01-06 9:30AM EST240.0051.0074.7575.990.00-1137.27%
QQQ240315C002450002023-01-23 10:07AM EST245.0063.7070.9372.070.00-13036.46%
QQQ240315C002500002023-01-27 10:46AM EST250.0066.1467.0868.18+2.45+3.85%18235.62%
QQQ240315C002550002023-01-18 9:41AM EST255.0054.7163.3064.380.00-1334.83%
QQQ240315C002600002023-01-27 3:36PM EST260.0061.1059.6160.74+15.95+35.33%21034.13%
QQQ240315C002650002023-01-26 9:32AM EST265.0053.2555.8756.910.00-136733.21%
QQQ240315C002700002023-01-27 2:34PM EST270.0053.5052.3153.35+4.10+8.30%21,51832.47%
QQQ240315C002750002023-01-27 12:03PM EST275.0048.8848.9649.92+12.33+33.73%43431.80%
QQQ240315C002800002023-01-26 10:54AM EST280.0041.0045.6146.460.00-23031.03%
QQQ240315C002850002023-01-27 1:55PM EST285.0042.9742.3143.18+2.77+6.89%12,82430.35%
QQQ240315C002900002023-01-27 10:58AM EST290.0038.0039.0639.97+2.83+8.05%101729.66%
QQQ240315C002950002023-01-20 11:05AM EST295.0026.8035.8936.880.00-348329.00%
QQQ240315C003000002023-01-27 11:32AM EST300.0033.0033.1633.86+1.22+3.84%1139528.31%
QQQ240315C003050002023-01-23 2:14PM EST305.0027.6830.3330.970.00-25027.66%
QQQ240315C003100002023-01-27 2:42PM EST310.0028.0727.6128.25+2.51+9.82%15327.05%
QQQ240315C003150002023-01-13 9:50AM EST315.0018.4225.1825.510.00-14226.35%
QQQ240315C003200002022-12-13 10:26AM EST320.0028.8017.2617.720.00-21021.46%
QQQ240315C003250002023-01-27 12:44PM EST325.0020.4820.3920.73+2.98+17.03%11125.22%
QQQ240315C003300002023-01-27 12:50PM EST330.0018.3518.2118.56+1.58+9.42%33524.69%
QQQ240315C003350002022-12-01 1:37PM EST335.0023.7110.4511.040.00-131519.41%
QQQ240315C003400002023-01-26 3:16PM EST340.0012.9314.2714.630.00-5921123.67%
QQQ240315C003450002023-01-18 1:19PM EST345.008.6012.5512.900.00-407023.20%
QQQ240315C003500002023-01-26 10:13AM EST350.009.3610.9611.310.00-113022.75%
QQQ240315C003550002023-01-27 12:44PM EST355.009.609.529.88+2.43+33.89%21822.34%
QQQ240315C003600002023-01-27 2:09PM EST360.008.418.238.58+1.41+20.14%25721.94%
QQQ240315C003650002023-01-26 3:26PM EST365.006.367.087.430.00-152521.58%
QQQ240315C003700002023-01-26 3:16PM EST370.005.486.086.410.00-8921.24%
QQQ240315C003750002023-01-23 12:16PM EST375.004.605.205.510.00-1620.94%
QQQ240315C003800002023-01-20 10:19AM EST380.002.804.434.730.00-1220.66%
QQQ240315C003850002023-01-26 1:25PM EST385.003.153.774.050.00-162320.42%
QQQ240315C003900002023-01-05 3:00PM EST390.002.043.203.470.00-6720.21%
QQQ240315C003950002023-01-09 12:13PM EST395.002.702.653.040.00-1820.15%
QQQ240315C004000002023-01-26 10:13AM EST400.001.932.212.600.00-66519.98%
QQQ240315C004050002023-01-25 10:48AM EST405.001.261.862.220.00-316419.83%
QQQ240315C004100002023-01-26 10:38AM EST410.001.341.581.910.00-12319.72%
QQQ240315C004150002023-01-24 9:30AM EST415.001.271.401.630.00-12319.60%
QQQ240315C004200002023-01-27 1:41PM EST420.001.231.101.39+0.28+29.47%102719.50%
QQQ240315C004250002023-01-23 11:34AM EST425.001.000.981.180.00-84619.39%
QQQ240315C004300002023-01-06 10:07AM EST430.000.910.891.010.00-28019.32%
QQQ240315C004350002023-01-26 12:58PM EST435.000.650.660.880.00-939319.31%
Opzioni Putper15 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240315P001350002023-01-26 3:29PM EST135.001.080.911.110.00-13740.33%
QQQ240315P001400002023-01-25 3:35PM EST140.001.190.931.250.00-71439.50%
QQQ240315P001450002023-01-17 1:06PM EST145.001.441.071.400.00-1038.67%
QQQ240315P001500002023-01-26 3:24PM EST150.001.501.221.570.00-411837.88%
QQQ240315P001650002022-11-10 1:02PM EST165.004.123.443.980.00--141.10%
QQQ240315P001700002023-01-05 9:38AM EST170.004.282.022.370.00-1534.70%
QQQ240315P001750002023-01-27 1:06PM EST175.002.412.262.59-0.67-21.75%42233.86%
QQQ240315P001800002023-01-27 2:26PM EST180.002.622.592.83-0.58-18.13%1005,00333.05%
QQQ240315P001850002022-12-29 1:37PM EST185.006.012.813.180.00-1232.48%
QQQ240315P001900002023-01-27 12:00PM EST190.003.253.153.55-2.93-47.41%2231.89%
QQQ240315P001950002023-01-27 11:59AM EST195.003.553.473.86-1.41-28.43%1031.09%
QQQ240315P002000002023-01-26 9:40AM EST200.004.403.954.170.00-17,82730.26%
QQQ240315P002050002023-01-27 11:52AM EST205.004.304.354.59-0.30-6.52%517529.60%
QQQ240315P002100002023-01-27 12:23PM EST210.004.804.735.12-0.56-10.45%23429.08%
QQQ240315P002150002023-01-27 12:04PM EST215.005.345.265.61-0.56-9.49%18328.42%
QQQ240315P002200002023-01-26 10:36AM EST220.006.395.876.080.00-12,00527.67%
QQQ240315P002250002023-01-27 10:03AM EST225.006.766.466.69-0.24-3.43%176827.07%
QQQ240315P002300002023-01-26 12:54PM EST230.007.887.107.350.00-74726.48%
QQQ240315P002350002023-01-27 11:58AM EST235.007.887.778.07-0.70-8.16%11025.89%
QQQ240315P002400002023-01-27 2:17PM EST240.008.468.598.86-1.18-12.24%35,10825.32%
QQQ240315P002450002023-01-27 11:56AM EST245.009.529.409.71-0.88-8.46%12,58424.75%
QQQ240315P002500002023-01-27 12:03PM EST250.0010.4310.3210.64-1.04-9.07%114824.18%
QQQ240315P002550002023-01-27 12:05PM EST255.0011.4611.3111.64-0.95-7.66%115823.61%
QQQ240315P002600002023-01-27 3:49PM EST260.0012.6312.3812.72-0.85-6.31%218123.04%
QQQ240315P002650002023-01-27 12:49PM EST265.0013.5713.5513.89-1.47-9.77%542722.47%
QQQ240315P002700002023-01-27 1:02PM EST270.0014.9514.8115.16-1.51-9.17%95,53921.90%
QQQ240315P002750002023-01-27 12:06PM EST275.0016.3816.1816.53-1.27-7.20%216521.33%
QQQ240315P002800002023-01-27 3:21PM EST280.0017.5117.6318.00-1.79-9.27%61,08020.75%
QQQ240315P002850002023-01-27 12:50PM EST285.0019.2519.2319.61-1.86-8.81%43,05120.19%
QQQ240315P002900002023-01-27 12:09PM EST290.0021.1420.9321.31-1.11-4.99%214019.59%
QQQ240315P002950002023-01-27 11:58AM EST295.0022.9922.7923.18-2.49-9.77%22519.02%
QQQ240315P003000002023-01-27 10:21AM EST300.0025.6624.7825.16-0.66-2.51%219318.42%
QQQ240315P003050002023-01-24 10:42AM EST305.0031.7326.9527.340.00-31317.84%
QQQ240315P003100002023-01-27 1:49PM EST310.0029.1029.2229.67-2.75-8.63%81517.24%
QQQ240315P003150002023-01-19 2:43PM EST315.0044.0131.7232.150.00-62416.62%
QQQ240315P003200002023-01-26 3:46PM EST320.0036.5534.1934.980.00-175516.12%
QQQ240315P003250002023-01-27 12:44PM EST325.0037.2236.9038.16-10.75-22.41%12415.75%
QQQ240315P003300002023-01-25 3:54PM EST330.0046.8039.9441.380.00-322015.24%
QQQ240315P003350002023-01-18 12:28PM EST335.0057.7343.1644.630.00-11814.56%
QQQ240315P003400002023-01-27 12:44PM EST340.0047.0446.7147.81-3.35-6.65%134113.51%
QQQ240315P003450002023-01-25 3:53PM EST345.0058.4650.4251.860.00-272713.18%
QQQ240315P003500002023-01-27 10:44AM EST350.0056.2554.3856.07-2.40-4.09%21912.85%
QQQ240315P003550002023-01-03 9:31AM EST355.0086.8758.6060.170.00-1012.02%
QQQ240315P003600002023-01-27 10:47AM EST360.0066.1763.4964.49-1.49-2.20%6618311.08%
QQQ240315P003650002023-01-25 3:27PM EST365.0077.6068.1169.550.00-3011.87%
QQQ240315P003700002023-01-25 3:47PM EST370.0082.8172.9874.470.00-4012.23%
QQQ240315P003750002022-12-27 11:28AM EST375.00109.7581.3782.910.00-10019.24%
QQQ240315P003800002023-01-27 10:47AM EST380.0086.0681.5086.50-6.87-7.39%66117.81%
QQQ240315P004000002023-01-17 12:51PM EST400.00118.89101.50106.500.00-2020.35%
QQQ240315P004050002022-12-21 10:11AM EST405.00132.02121.77122.770.00-1034.78%
QQQ240315P004100002023-01-11 12:52PM EST410.00134.13111.50116.500.00--021.55%
QQQ240315P004150002022-11-03 10:42AM EST415.00152.65121.44123.580.00--025.54%
QQQ240315P004200002023-01-27 10:44AM EST420.00125.07121.50126.50-32.17-20.46%2022.69%
QQQ240315P004350002022-12-12 11:03AM EST435.00153.35155.42159.700.00--045.72%