Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
275,51-4,56 (-1,63%)
Alla chiusura: 04:00PM EDT
275,68 +0,17 (+0,06%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240621C001450002022-08-17 10:05AM EDT145.00192.88150.00154.170.00-1465.21%
QQQ240621C001500002022-09-23 10:50AM EDT150.00137.80136.72139.05-4.70-3.30%345651.47%
QQQ240621C001600002022-09-02 9:40AM EDT160.00152.28128.00131.300.00-110150.40%
QQQ240621C001650002022-08-17 2:34PM EDT165.00176.50134.68137.230.00-1360.22%
QQQ240621C001700002022-09-23 1:40PM EDT170.00120.00119.90123.15-18.00-13.04%1948.63%
QQQ240621C001800002022-08-11 11:55AM EDT180.00158.80139.64142.540.00-4474.79%
QQQ240621C001850002022-08-15 12:07PM EDT185.00160.66124.31127.380.00-2061.53%
QQQ240621C001900002022-09-19 9:45AM EDT190.00117.10104.53107.120.00-1345.13%
QQQ240621C001950002022-08-19 10:07AM EDT195.00144.83111.96114.910.00-1254.49%
QQQ240621C002000002022-09-13 11:23AM EDT200.00117.0497.3399.110.00-626743.27%
QQQ240621C002050002022-08-15 12:19PM EDT205.00144.21109.08111.480.00-3556.52%
QQQ240621C002100002022-08-18 11:58AM EDT210.00138.21100.50103.460.00-1051.28%
QQQ240621C002150002022-08-18 11:58AM EDT215.00134.2396.72100.000.00-1250.37%
QQQ240621C002200002022-09-01 9:46AM EDT220.0099.2982.4885.170.00-1341.15%
QQQ240621C002250002022-09-22 9:31AM EDT225.0087.2478.8580.960.00-24139.91%
QQQ240621C002300002022-09-21 3:53PM EDT230.0085.0075.4578.340.00-11339.97%
QQQ240621C002400002022-09-23 3:55PM EDT240.0070.2068.8771.78-15.35-17.94%129338.86%
QQQ240621C002450002022-08-10 10:59AM EDT245.00105.8088.3592.070.00-16455.21%
QQQ240621C002500002022-09-15 3:03PM EDT250.0076.1362.7165.490.00-17337.79%
QQQ240621C002550002022-09-22 3:12PM EDT255.0065.1560.4461.590.00-22236.64%
QQQ240621C002600002022-09-15 1:48PM EDT260.0071.0457.4658.610.00-24636.13%
QQQ240621C002650002022-09-22 11:20AM EDT265.0057.5054.5355.680.00-24,05335.62%
QQQ240621C002700002022-09-12 11:12AM EDT270.0075.7151.7852.910.00-54635.19%
QQQ240621C002750002022-09-23 2:32PM EDT275.0048.0049.1949.93-5.45-10.20%141834.55%
QQQ240621C002800002022-09-23 11:13AM EDT280.0046.1846.5947.27-4.61-9.08%117,95834.10%
QQQ240621C002850002022-09-22 10:46AM EDT285.0047.2843.9844.720.00-39033.68%
QQQ240621C002900002022-09-22 1:52PM EDT290.0045.0041.5342.260.00-39433.28%
QQQ240621C002950002022-09-21 3:45PM EDT295.0045.0039.1539.860.00-1235832.87%
QQQ240621C003000002022-09-23 2:17PM EDT300.0036.2836.8237.55-3.80-9.48%4861632.47%
QQQ240621C003050002022-09-23 10:55AM EDT305.0035.1034.5935.32-6.40-15.42%148032.08%
QQQ240621C003100002022-09-23 10:26AM EDT310.0031.9932.4733.18-7.79-19.58%124,58731.70%
QQQ240621C003150002022-09-23 2:19PM EDT315.0029.9530.4331.14-6.20-17.15%12825731.35%
QQQ240621C003200002022-09-23 2:21PM EDT320.0028.1028.4529.14-2.80-9.06%1345,15730.97%
QQQ240621C003250002022-09-22 11:16AM EDT325.0028.2826.5827.260.00-1018430.62%
QQQ240621C003300002022-09-23 3:28PM EDT330.0024.2524.7925.47-7.50-23.62%162,60230.29%
QQQ240621C003350002022-09-23 11:27AM EDT335.0023.7423.0723.76-6.06-20.34%221829.97%
QQQ240621C003400002022-09-23 3:02PM EDT340.0020.9021.4422.20-7.30-25.89%431929.70%
QQQ240621C003450002022-09-23 3:22PM EDT345.0019.9019.9120.71-2.09-9.50%2134729.43%
QQQ240621C003500002022-09-23 11:28AM EDT350.0018.9218.5019.17-1.52-7.44%135129.08%
QQQ240621C003550002022-09-23 2:15PM EDT355.0016.4717.1017.83-2.15-11.55%29128.83%
QQQ240621C003600002022-09-23 2:14PM EDT360.0015.6415.8416.61-1.87-10.68%885328.62%
QQQ240621C003650002022-09-23 3:41PM EDT365.0015.1114.6515.36-4.98-24.79%1116428.34%
QQQ240621C003700002022-09-22 2:43PM EDT370.0015.1113.5414.230.00-27828.10%
QQQ240621C003750002022-09-23 1:00PM EDT375.0013.2812.5113.19-0.63-4.53%116127.89%
QQQ240621C003800002022-09-23 11:13AM EDT380.0012.1111.8012.28-10.12-45.52%510727.75%
QQQ240621C003850002022-09-23 11:13AM EDT385.0011.1910.6811.33-1.70-13.19%533127.53%
QQQ240621C003900002022-09-23 3:45PM EDT390.0010.209.8710.50-0.94-8.44%44927.37%
QQQ240621C003950002022-09-12 3:05PM EDT395.0017.919.129.730.00-156927.22%
QQQ240621C004000002022-09-23 2:57PM EDT400.008.668.609.03-0.74-7.87%411,75327.09%
QQQ240621C004050002022-09-23 1:03PM EDT405.008.117.798.37-1.59-16.39%2014726.97%
QQQ240621C004100002022-09-21 2:00PM EDT410.009.887.207.770.00-16926.86%
QQQ240621C004150002022-09-23 2:32PM EDT415.006.706.677.21-0.93-12.19%43426.76%
QQQ240621C004200002022-09-23 2:32PM EDT420.006.206.176.70-0.92-12.92%429926.69%
QQQ240621C004250002022-09-23 2:01PM EDT425.005.945.726.23-0.66-10.00%17326.62%
QQQ240621C004300002022-09-21 3:45PM EDT430.005.655.305.79-1.09-16.17%45926.54%
QQQ240621C004350002022-09-22 12:49PM EDT435.005.744.915.390.00-279426.49%
QQQ240621C004400002022-09-22 2:13PM EDT440.005.194.445.100.00-11426.55%
QQQ240621C004450002022-09-22 2:13PM EDT445.004.794.114.820.00-2326.61%
QQQ240621C004500002022-09-23 3:01PM EDT450.004.003.934.36-0.51-11.31%5932626.37%
QQQ240621C004550002022-09-23 3:45PM EDT455.004.003.544.20-0.20-4.76%15626.55%
QQQ240621C004600002022-09-22 2:11PM EDT460.003.883.293.900.00-1926.49%
QQQ240621C004650002022-09-22 9:37AM EDT465.003.793.053.670.00-11826.51%
QQQ240621C004700002022-09-19 12:22PM EDT470.003.942.843.390.00-1326.42%
QQQ240621C004750002022-09-16 11:19AM EDT475.003.652.643.170.00-1140526.41%
QQQ240621C004800002022-09-19 1:51PM EDT480.003.532.453.030.00-411526.52%
QQQ240621C004850002022-09-14 11:58AM EDT485.003.742.282.840.00-1226.52%
QQQ240621C004900002022-09-23 1:48PM EDT490.002.452.222.56-0.15-5.77%692,20726.31%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240621P001450002022-09-22 9:30AM EDT145.003.263.324.000.00-763,90736.48%
QQQ240621P001500002022-09-22 2:45PM EDT150.003.893.754.450.00-2,2012,78035.89%
QQQ240621P001550002022-09-15 3:56PM EDT155.004.354.214.920.00-121435.27%
QQQ240621P001600002022-09-19 9:30AM EDT160.004.964.715.430.00-198434.67%
QQQ240621P001650002022-09-15 3:18PM EDT165.005.195.255.950.00-150634.03%
QQQ240621P001700002022-08-08 11:00AM EDT170.004.675.356.030.00-37820132.62%
QQQ240621P001750002022-09-19 12:16PM EDT175.006.126.477.180.00-55732.91%
QQQ240621P001800002022-09-23 3:17PM EDT180.007.657.297.74+0.60+8.51%4951632.19%
QQQ240621P001850002022-09-22 1:18PM EDT185.007.698.018.480.00-147831.68%
QQQ240621P001900002022-09-23 11:01AM EDT190.009.048.799.27+0.74+8.92%2670331.17%
QQQ240621P001950002022-09-23 3:34PM EDT195.009.839.6310.10+0.65+7.08%643230.65%
QQQ240621P002000002022-09-23 2:14PM EDT200.0011.1810.5611.02+0.93+9.07%5572330.18%
QQQ240621P002050002022-09-23 12:50PM EDT205.0011.8711.5012.01+2.11+21.62%422629.72%
QQQ240621P002100002022-09-23 12:50PM EDT210.0012.9212.5313.04+0.51+4.11%487029.24%
QQQ240621P002150002022-09-23 2:19PM EDT215.0014.4213.6114.17+1.61+12.57%2135828.80%
QQQ240621P002200002022-09-23 2:14PM EDT220.0015.6514.7915.34+1.40+9.82%1,9033,18228.34%
QQQ240621P002250002022-09-21 3:04PM EDT225.0013.3816.0316.590.00-13327.89%
QQQ240621P002300002022-09-23 10:13AM EDT230.0017.6917.3617.89+1.57+9.74%30142427.42%
QQQ240621P002350002022-09-20 3:39PM EDT235.0016.2718.7019.320.00-14127.00%
QQQ240621P002400002022-09-22 3:32PM EDT240.0018.9020.2220.820.00-21,06326.57%
QQQ240621P002450002022-09-22 2:56PM EDT245.0020.7321.7422.400.00-151526.14%
QQQ240621P002500002022-09-23 2:28PM EDT250.0023.8723.4224.02+1.37+6.09%307,57625.68%
QQQ240621P002550002022-09-23 2:13PM EDT255.0026.3525.1425.77+4.45+20.32%1594725.25%
QQQ240621P002600002022-09-23 2:13PM EDT260.0028.2026.9727.61+4.30+17.99%11,05924.83%
QQQ240621P002650002022-09-23 2:51PM EDT265.0030.1528.8529.52+5.85+24.07%5,70279824.38%
QQQ240621P002700002022-09-23 2:05PM EDT270.0031.7830.8931.54+5.81+22.37%26419923.94%
QQQ240621P002750002022-09-23 9:59AM EDT275.0033.5032.9733.65+3.01+9.87%22,13823.50%
QQQ240621P002800002022-09-23 2:15PM EDT280.0036.0735.2435.90+1.90+5.56%72,66823.09%
QQQ240621P002850002022-09-23 2:56PM EDT285.0039.5737.5438.23+7.04+21.64%213322.65%
QQQ240621P002900002022-09-23 2:56PM EDT290.0042.0639.9740.68+4.36+11.56%198,32422.22%
QQQ240621P002950002022-09-23 12:15PM EDT295.0043.3442.5243.21+2.95+7.30%14,47521.77%
QQQ240621P003000002022-09-23 2:27PM EDT300.0046.6045.1745.93+4.03+9.47%216,80721.37%
QQQ240621P003050002022-09-19 1:51PM EDT305.0042.4047.9348.700.00-66757620.92%
QQQ240621P003100002022-09-22 12:25PM EDT310.0048.4650.8051.580.00-9637020.46%
QQQ240621P003150002022-09-23 3:17PM EDT315.0055.4254.0054.74+5.28+10.53%43568620.11%
QQQ240621P003200002022-09-23 10:18AM EDT320.0057.7056.8857.80+2.99+5.47%591,63119.60%
QQQ240621P003250002022-09-22 10:32AM EDT325.0056.9459.9661.310.00-126719.33%
QQQ240621P003300002022-09-23 12:02PM EDT330.0064.2463.5264.57+3.47+5.71%857718.77%
QQQ240621P003350002022-09-22 10:32AM EDT335.0063.5265.8569.280.00-923419.33%
QQQ240621P003400002022-09-23 4:08PM EDT340.0071.2270.0372.25+12.87+22.06%14515418.31%
QQQ240621P003450002022-08-15 11:55AM EDT345.0046.1162.8163.930.00-11340.00%
QQQ240621P003500002022-09-23 4:08PM EDT350.0078.8477.6879.96+3.84+5.12%723417.47%
QQQ240621P003550002022-09-12 9:32AM EDT355.0060.8481.0984.770.00-11217.91%
QQQ240621P003600002022-09-01 3:42PM EDT360.0071.8085.2888.990.00-3517.65%
QQQ240621P003650002022-09-23 9:55AM EDT365.0091.4190.1292.46+11.23+14.01%3316.28%
QQQ240621P003700002022-09-23 3:59PM EDT370.0096.0094.5196.98+3.75+4.07%377816.10%
QQQ240621P003750002022-09-23 12:58PM EDT375.00101.2799.07101.51+5.82+6.10%1,24143015.85%
QQQ240621P003800002022-09-23 11:18AM EDT380.00104.74103.64106.14+3.72+3.68%21,52715.65%
QQQ240621P003850002022-09-23 11:11AM EDT385.00110.89107.82111.50+14.09+14.56%33116.82%
QQQ240621P003900002022-09-22 11:47AM EDT390.00109.71112.70116.380.00-31117.07%
QQQ240621P003950002022-09-23 9:39AM EDT395.00118.50117.55121.27+12.41+11.70%12117.32%
QQQ240621P004000002022-09-23 11:51AM EDT400.00124.45122.97125.45+5.19+4.35%422415.83%
QQQ240621P004050002022-09-21 10:59AM EDT405.00115.67127.92130.470.00-25216.31%
QQQ240621P004100002022-09-21 11:08AM EDT410.00120.62132.46136.070.00-2118.22%
QQQ240621P004150002022-07-20 2:38PM EDT415.00113.8494.4498.360.00-10100.00%
QQQ240621P004200002022-09-13 9:41AM EDT420.00119.64142.93145.390.00-1117.27%
QQQ240621P004250002022-09-15 11:20AM EDT425.00134.07147.95150.430.00-2017.78%
QQQ240621P004300002022-09-23 12:58PM EDT430.00155.02152.92155.42+5.54+3.71%8791418.13%
QQQ240621P004350002022-09-23 12:48PM EDT435.00159.75157.71160.44+4.31+2.77%358018.57%
QQQ240621P004400002022-09-23 1:57PM EDT440.00165.59162.72165.48+5.67+3.55%3205619.06%
QQQ240621P004450002022-09-23 12:54PM EDT445.00169.97168.12170.42+16.31+10.61%4319.23%
QQQ240621P004500002022-09-22 1:29PM EDT450.00169.74172.89175.450.00-1835519.68%
QQQ240621P004550002022-09-22 11:40AM EDT455.00174.77177.68180.480.00-87920.14%
QQQ240621P004600002022-09-22 12:48PM EDT460.00179.34182.70185.510.00-54020.58%
QQQ240621P004650002022-09-22 12:48PM EDT465.00184.32187.35191.230.00-98922.91%
QQQ240621P004750002022-09-22 11:40AM EDT475.00194.82197.66200.540.00-40021.70%
QQQ240621P004800002022-09-22 11:52AM EDT480.00199.18202.65205.520.00-24021.96%
QQQ240621P004900002022-09-14 10:21AM EDT490.00195.56212.82215.530.00-2022.64%