Italia markets close in 7 hours 48 minutes

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'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240621C001300002023-01-03 11:00AM EST130.00144.200.000.000.00-100.00%
QQQ240621C001400002022-11-02 8:42AM EST140.00145.560.000.000.00-100.00%
QQQ240621C001450002022-08-17 9:05AM EST145.00192.88150.00154.170.00-1440.52%
QQQ240621C001500002023-01-06 10:38AM EST150.00125.230.000.000.00-100.00%
QQQ240621C001600002023-01-10 11:22AM EST160.00123.300.000.000.00-1500.00%
QQQ240621C001650002022-08-17 1:34PM EST165.00176.50134.68137.230.00-1341.35%
QQQ240621C001700002022-12-29 1:36PM EST170.00110.83136.30138.240.00-71749.92%
QQQ240621C001800002022-08-11 10:55AM EST180.00158.80139.64142.540.00-4462.95%
QQQ240621C001850002022-12-30 3:44PM EST185.0097.02123.23125.110.00-778146.77%
QQQ240621C001900002023-01-03 3:06PM EST190.0093.090.000.000.00-100.00%
QQQ240621C001950002022-12-28 4:09PM EST195.0085.63114.65116.500.00-141444.79%
QQQ240621C002000002023-01-26 9:48AM EST200.00106.720.000.000.00-100.00%
QQQ240621C002050002023-01-27 10:41AM EST205.00105.130.000.000.00-500.00%
QQQ240621C002100002022-12-16 3:42PM EST210.0087.6789.2590.810.00-1525.21%
QQQ240621C002150002023-01-27 12:08PM EST215.0098.100.000.000.00-100.00%
QQQ240621C002200002023-01-10 9:43AM EST220.0074.680.000.000.00-300.00%
QQQ240621C002250002023-01-13 1:16PM EST225.0077.700.000.000.00-100.00%
QQQ240621C002300002023-01-23 3:30PM EST230.0080.060.000.000.00-100.00%
QQQ240621C002350002023-01-23 3:08PM EST235.0077.050.000.000.00-100.00%
QQQ240621C002400002023-01-27 10:01AM EST240.0077.300.000.000.00-300.00%
QQQ240621C002450002023-01-23 3:30PM EST245.0069.150.000.000.00-100.00%
QQQ240621C002500002023-01-27 3:42PM EST250.0072.550.000.000.00-3100.00%
QQQ240621C002550002023-01-27 3:31PM EST255.0068.500.000.000.00-200.00%
QQQ240621C002600002023-01-27 10:13AM EST260.0063.200.000.000.00-300.00%
QQQ240621C002650002023-01-27 3:45PM EST265.0061.500.000.000.00-300.00%
QQQ240621C002700002023-01-27 2:42PM EST270.0057.950.000.000.00-100.00%
QQQ240621C002750002023-01-27 11:34AM EST275.0053.200.000.000.00-3000.00%
QQQ240621C002800002023-01-27 1:52PM EST280.0050.750.000.000.00-3400.00%
QQQ240621C002850002023-01-25 9:51AM EST285.0039.080.000.000.00-100.00%
QQQ240621C002900002023-01-27 1:45PM EST290.0044.350.000.000.00-900.00%
QQQ240621C002950002023-01-27 2:50PM EST295.0041.730.000.000.00-300.00%
QQQ240621C003000002023-01-27 3:38PM EST300.0039.460.000.000.00-21500.20%
QQQ240621C003050002023-01-27 1:45PM EST305.0035.420.000.000.00-600.78%
QQQ240621C003100002023-01-27 2:07PM EST310.0032.930.000.000.00-300.78%
QQQ240621C003150002023-01-27 3:59PM EST315.0029.860.000.000.00-401.56%
QQQ240621C003200002023-01-27 4:00PM EST320.0027.540.000.000.00-1701.56%
QQQ240621C003250002023-01-27 2:15PM EST325.0025.470.000.000.00-3201.56%
QQQ240621C003300002023-01-27 10:03AM EST330.0022.300.000.000.00-601.56%
QQQ240621C003350002023-01-27 10:05AM EST335.0020.280.000.000.00-301.56%
QQQ240621C003400002023-01-27 3:18PM EST340.0019.230.000.000.00-2103.13%
QQQ240621C003450002023-01-27 3:24PM EST345.0017.350.000.000.00-603.13%
QQQ240621C003500002023-01-27 2:10PM EST350.0015.200.000.000.00-1403.13%
QQQ240621C003550002023-01-27 12:15PM EST355.0013.440.000.000.00-803.13%
QQQ240621C003600002023-01-27 9:45AM EST360.0011.090.000.000.00-303.13%
QQQ240621C003650002023-01-24 12:01PM EST365.009.290.000.000.00-8503.13%
QQQ240621C003700002023-01-27 2:28PM EST370.009.650.000.000.00-703.13%
QQQ240621C003750002023-01-25 9:54AM EST375.006.000.000.000.00-103.13%
QQQ240621C003800002023-01-27 4:08PM EST380.007.510.000.000.00-703.13%
QQQ240621C003850002023-01-25 9:55AM EST385.004.700.000.000.00-503.13%
QQQ240621C003900002023-01-27 3:34PM EST390.006.000.000.000.00-106.25%
QQQ240621C003950002023-01-25 10:55AM EST395.003.480.000.000.00-106.25%
QQQ240621C004000002023-01-27 3:39PM EST400.004.650.000.000.00-406.25%
QQQ240621C004050002023-01-10 10:34AM EST405.003.000.000.000.00-106.25%
QQQ240621C004100002023-01-27 10:53AM EST410.003.120.000.000.00-106.25%
QQQ240621C004150002023-01-27 3:12PM EST415.003.000.000.000.00-1806.25%
QQQ240621C004200002023-01-27 10:19AM EST420.002.430.000.000.00-106.25%
QQQ240621C004250002023-01-27 10:23AM EST425.002.100.000.000.00-206.25%
QQQ240621C004300002023-01-26 11:21AM EST430.001.550.000.000.00-10006.25%
QQQ240621C004350002023-01-20 10:21AM EST435.001.140.000.000.00-106.25%
QQQ240621C004400002023-01-27 3:08PM EST440.001.730.000.000.00-1006.25%
QQQ240621C004450002022-12-22 12:46PM EST445.001.760.861.170.00-1719.15%
QQQ240621C004500002023-01-25 3:20PM EST450.000.900.000.000.00-1206.25%
QQQ240621C004550002023-01-04 11:26AM EST455.001.030.000.000.00-106.25%
QQQ240621C004600002023-01-23 1:37PM EST460.000.770.000.000.00-2006.25%
QQQ240621C004650002022-12-27 3:28PM EST465.000.950.560.820.00-21319.54%
QQQ240621C004700002023-01-23 2:45PM EST470.000.580.000.000.00-506.25%
QQQ240621C004750002023-01-27 10:04AM EST475.000.540.000.000.00-106.25%
QQQ240621C004800002023-01-23 1:46PM EST480.000.390.000.000.00-3006.25%
QQQ240621C004850002022-12-19 12:49PM EST485.000.860.170.500.00-203319.48%
QQQ240621C004900002023-01-27 3:11PM EST490.000.360.000.000.00-806.25%
Opzioni Putper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240621P001300002023-01-27 9:55AM EST130.001.240.000.000.00-2012.50%
QQQ240621P001350002023-01-25 1:22PM EST135.001.470.000.000.00-1012.50%
QQQ240621P001400002023-01-19 2:08PM EST140.002.160.000.000.00-2012.50%
QQQ240621P001450002023-01-27 12:39PM EST145.001.660.000.000.00-5012.50%
QQQ240621P001500002023-01-27 3:49PM EST150.001.800.000.000.00-18012.50%
QQQ240621P001550002023-01-27 12:39PM EST155.002.120.000.000.00-5012.50%
QQQ240621P001600002023-01-20 3:21PM EST160.002.950.000.000.00-2012.50%
QQQ240621P001650002023-01-18 10:00AM EST165.003.130.000.000.00-1012.50%
QQQ240621P001700002023-01-23 10:57AM EST170.003.360.000.000.00-3012.50%
QQQ240621P001750002023-01-19 2:11PM EST175.004.300.000.000.00-106.25%
QQQ240621P001800002023-01-12 11:19AM EST180.004.930.000.000.00-106.25%
QQQ240621P001850002023-01-25 10:02AM EST185.004.790.000.000.00-106.25%
QQQ240621P001900002023-01-26 9:30AM EST190.004.430.000.000.00-206.25%
QQQ240621P001950002023-01-03 12:46PM EST195.009.250.000.000.00-14306.25%
QQQ240621P002000002023-01-27 1:32PM EST200.004.910.000.000.00-406.25%
QQQ240621P002050002023-01-27 12:04PM EST205.005.420.000.000.00-306.25%
QQQ240621P002100002023-01-27 1:48PM EST210.005.950.000.000.00-206.25%
QQQ240621P002150002023-01-27 11:50AM EST215.006.550.000.000.00-306.25%
QQQ240621P002200002023-01-27 10:03AM EST220.007.300.000.000.00-206.25%
QQQ240621P002250002023-01-27 9:56AM EST225.008.010.000.000.00-106.25%
QQQ240621P002300002023-01-27 9:50AM EST230.009.000.000.000.00-10003.13%
QQQ240621P002350002023-01-27 2:51PM EST235.009.160.000.000.00-203.13%
QQQ240621P002400002023-01-26 2:41PM EST240.0011.000.000.000.00-1103.13%
QQQ240621P002450002023-01-27 1:08PM EST245.0011.150.000.000.00-303.13%
QQQ240621P002500002023-01-27 1:58PM EST250.0011.890.000.000.00-303.13%
QQQ240621P002550002023-01-27 12:44PM EST255.0013.110.000.000.00-203.13%
QQQ240621P002600002023-01-27 9:48AM EST260.0015.000.000.000.00-4603.13%
QQQ240621P002650002023-01-27 1:49PM EST265.0015.320.000.000.00-701.56%
QQQ240621P002700002023-01-27 12:06PM EST270.0017.020.000.000.00-101.56%
QQQ240621P002750002023-01-27 4:11PM EST275.0018.300.000.000.00-1501.56%
QQQ240621P002800002023-01-27 4:12PM EST280.0019.800.000.000.00-800.78%
QQQ240621P002850002023-01-27 1:29PM EST285.0021.350.000.000.00-500.78%
QQQ240621P002900002023-01-26 4:00PM EST290.0024.410.000.000.00-4,01600.39%
QQQ240621P002950002023-01-27 3:02PM EST295.0024.600.000.000.00-4600.10%
QQQ240621P003000002023-01-27 3:38PM EST300.0026.490.000.000.00-22300.00%
QQQ240621P003050002023-01-27 3:50PM EST305.0029.060.000.000.00-200.00%
QQQ240621P003100002023-01-27 3:50PM EST310.0031.280.000.000.00-10,31900.00%
QQQ240621P003150002023-01-27 12:41PM EST315.0033.810.000.000.00-200.00%
QQQ240621P003200002023-01-26 11:04AM EST320.0040.470.000.000.00-500.00%
QQQ240621P003250002023-01-27 3:47PM EST325.0038.790.000.000.00-1000.00%
QQQ240621P003300002023-01-26 3:29PM EST330.0044.240.000.000.00-2000.00%
QQQ240621P003350002023-01-27 12:39PM EST335.0045.150.000.000.00-300.00%
QQQ240621P003400002023-01-26 2:46PM EST340.0051.500.000.000.00-800.00%
QQQ240621P003450002023-01-26 12:06PM EST345.0056.610.000.000.00-200.00%
QQQ240621P003500002023-01-26 3:30PM EST350.0058.980.000.000.00-300.00%
QQQ240621P003550002023-01-04 9:31AM EST355.0089.190.000.000.00-100.00%
QQQ240621P003600002023-01-27 10:41AM EST360.0065.620.000.000.00-200.00%
QQQ240621P003650002023-01-05 2:21PM EST365.00102.000.000.000.00-100.00%
QQQ240621P003700002023-01-25 1:11PM EST370.0084.230.000.000.00-300.00%
QQQ240621P003750002023-01-27 10:21AM EST375.0080.400.000.000.00-800.00%
QQQ240621P003800002023-01-27 10:41AM EST380.0085.020.000.000.00-200.00%
QQQ240621P003850002023-01-26 12:06PM EST385.0094.620.000.000.00-200.00%
QQQ240621P003900002022-12-21 10:18AM EST390.00117.60106.27108.040.00-24129.47%
QQQ240621P003950002023-01-24 1:29PM EST395.00106.020.000.000.00-100.00%
QQQ240621P004000002023-01-23 11:43AM EST400.00111.040.000.000.00-100.00%
QQQ240621P004050002023-01-26 10:29AM EST405.00113.500.000.000.00-100.00%
QQQ240621P004100002022-11-22 11:26AM EST410.00126.37140.50145.300.00-2046.15%
QQQ240621P004150002022-10-11 10:34AM EST415.00150.00134.18139.000.00-1138.00%
QQQ240621P004200002023-01-25 11:58AM EST420.00134.680.000.000.00-600.00%
QQQ240621P004250002022-10-31 2:37PM EST425.00146.29129.05134.000.00-4024.67%
QQQ240621P004300002022-09-29 10:09AM EST430.00157.29147.46149.050.00-4035.70%
QQQ240621P004350002022-09-26 2:33PM EST435.00159.33155.73157.780.00-2039.58%
QQQ240621P004400002023-01-26 9:39AM EST440.00148.000.000.000.00-400.00%
QQQ240621P004450002022-09-23 11:54AM EST445.00169.97168.35170.170.00-4042.82%
QQQ240621P004500002023-01-10 11:44AM EST450.00179.530.000.000.00-200.00%
QQQ240621P004550002022-12-23 9:40AM EST455.00191.00170.00174.930.00-1039.44%
QQQ240621P004600002022-09-22 11:48AM EST460.00179.34183.26185.150.00-54044.57%
QQQ240621P004650002022-10-28 12:30PM EST465.00184.66176.54179.200.00-2034.94%
QQQ240621P004700002022-09-28 10:27AM EST470.00192.28187.42189.150.00-2040.37%
QQQ240621P004750002022-09-22 10:40AM EST475.00194.82198.28200.070.00-40046.18%
QQQ240621P004800002022-12-22 10:50AM EST480.00213.52195.00199.930.00-2042.15%
QQQ240621P004900002022-10-27 11:32AM EST490.00216.30200.50205.500.00-2038.80%