Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
457,95+4,29 (+0,95%)
Alla chiusura: 04:00PM EDT
457,93 -0,02 (-0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240816C002350002024-05-16 9:31AM EDT235.00220.28225.06225.430.00--281.59%
QQQ240816C002650002024-04-19 2:16PM EDT265.00155.550.000.000.00-110.00%
QQQ240816C002800002024-05-09 2:28PM EDT280.00164.48180.70181.060.00-2266.08%
QQQ240816C002850002024-05-14 1:52PM EDT285.00162.38175.77176.130.00--164.41%
QQQ240816C002900002024-05-17 10:44AM EDT290.00165.93170.85171.210.00-2262.81%
QQQ240816C002950002024-05-02 1:46PM EDT295.00134.81165.93166.280.00--161.18%
QQQ240816C003000002024-05-10 2:09PM EDT300.00145.87161.00161.360.00--159.57%
QQQ240816C003050002024-04-26 12:20PM EDT305.00131.11156.09156.440.00-101058.01%
QQQ240816C003100002024-04-22 3:43PM EDT310.00114.620.000.000.00--00.00%
QQQ240816C003150002024-05-20 11:25AM EDT315.00143.43146.26146.610.00-1154.89%
QQQ240816C003200002024-05-14 3:34PM EDT320.00130.32141.35141.690.00-2353.33%
QQQ240816C003250002024-04-18 10:55AM EDT325.00108.81130.36130.660.00--90.00%
QQQ240816C003300002024-05-16 3:39PM EDT330.00126.44131.54131.880.00-1450.31%
QQQ240816C003350002024-05-16 12:33PM EDT335.00122.81126.64126.980.00-1349.35%
QQQ240816C003400002024-04-15 1:19PM EDT340.00102.83116.98117.290.00--10.00%
QQQ240816C003450002024-05-16 1:06PM EDT345.00113.35116.86117.200.00--146.37%
QQQ240816C003500002024-05-24 9:51AM EDT350.00113.10112.02112.25+0.03+0.03%262544.70%
QQQ240816C003550002024-05-21 11:29AM EDT355.00104.34107.10107.440.00-11943.42%
QQQ240816C003600002024-05-23 1:37PM EDT360.00100.69102.23102.570.00-202541.96%
QQQ240816C003650002024-05-14 12:31PM EDT365.0083.9997.3797.710.00-1140.52%
QQQ240816C003700002024-05-23 1:37PM EDT370.0091.0192.5292.850.00-203139.06%
QQQ240816C003750002024-05-21 2:31PM EDT375.0085.1487.6988.010.00-41737.64%
QQQ240816C003800002024-05-20 3:43PM EDT380.0080.1682.8683.200.00-94636.26%
QQQ240816C003850002024-05-23 12:22PM EDT385.0079.1378.0678.380.00-7910034.84%
QQQ240816C003900002024-05-23 1:56PM EDT390.0070.4473.2873.61+0.36+0.51%211333.50%
QQQ240816C003950002024-05-22 1:56PM EDT395.0065.7868.5268.850.00-42232.14%
QQQ240816C004000002024-05-24 1:37PM EDT400.0064.3063.8364.04+1.97+3.16%6173030.66%
QQQ240816C004050002024-05-22 2:23PM EDT405.0060.3259.1259.42+4.65+8.35%45929.48%
QQQ240816C004100002024-05-24 2:01PM EDT410.0055.7354.4954.79+1.64+3.03%418728.22%
QQQ240816C004150002024-05-24 1:22PM EDT415.0050.4649.9250.22+3.38+7.18%514826.99%
QQQ240816C004200002024-05-24 2:29PM EDT420.0046.1545.4145.66+4.30+10.27%1134225.71%
QQQ240816C004250002024-05-24 2:03PM EDT425.0042.0541.0341.26+5.43+14.83%931224.58%
QQQ240816C004300002024-05-24 2:16PM EDT430.0037.7936.7236.90+4.44+13.31%241,68423.40%
QQQ240816C004350002024-05-24 10:19AM EDT435.0031.5232.5232.730.00-464222.36%
QQQ240816C004400002024-05-24 4:14PM EDT440.0028.6328.5128.69+3.25+12.81%453,43521.34%
QQQ240816C004450002024-05-24 3:57PM EDT445.0024.6624.6724.86+3.55+16.82%1381,47820.41%
QQQ240816C004500002024-05-24 3:43PM EDT450.0021.1021.1021.24+2.38+12.71%9162,41819.53%
QQQ240816C004550002024-05-24 4:01PM EDT455.0017.8617.7217.87+2.50+16.28%70470818.72%
QQQ240816C004600002024-05-24 4:14PM EDT460.0014.7314.6814.75+2.13+16.90%3234,93417.93%
QQQ240816C004650002024-05-24 4:09PM EDT465.0011.9311.9111.99+1.83+18.12%1,5011,27817.27%
QQQ240816C004700002024-05-24 3:44PM EDT470.009.409.489.55+1.45+18.24%1,4922,64816.67%
QQQ240816C004750002024-05-24 4:08PM EDT475.007.437.397.46+1.30+21.21%38410,84716.14%
QQQ240816C004800002024-05-24 4:10PM EDT480.005.695.655.71+1.01+21.58%1,2062,76315.68%
QQQ240816C004850002024-05-24 4:10PM EDT485.004.244.254.30+0.93+28.10%1391,43215.31%
QQQ240816C004900002024-05-24 4:05PM EDT490.003.163.143.18+0.70+28.46%4713,71315.00%
QQQ240816C004950002024-05-24 2:04PM EDT495.002.482.282.32+0.61+32.62%532,49514.76%
QQQ240816C005000002024-05-24 3:48PM EDT500.001.651.651.68+0.29+21.32%3,0766,60014.60%
QQQ240816C005050002024-05-24 3:37PM EDT505.001.181.181.21+0.21+21.65%1222,65214.50%
QQQ240816C005100002024-05-24 2:37PM EDT510.000.840.840.87+0.15+21.74%2061,09014.45%
QQQ240816C005150002024-05-24 2:17PM EDT515.000.670.590.62+0.02+3.08%116314.43%
QQQ240816C005200002024-05-24 4:10PM EDT520.000.440.430.45+0.08+22.22%13788714.48%
QQQ240816C005250002024-05-24 3:40PM EDT525.000.310.310.32+0.05+19.23%11537214.50%
QQQ240816C005300002024-05-23 11:52AM EDT530.000.250.220.25-0.04-13.79%114714.77%
QQQ240816C005350002024-05-23 2:33PM EDT535.000.150.160.180.00-638414.84%
QQQ240816C005400002024-05-23 3:52PM EDT540.000.120.120.150.00-1518715.21%
QQQ240816C005450002024-05-24 9:38AM EDT545.000.100.090.12-0.02-16.67%101115.48%
QQQ240816C005500002024-05-24 9:55AM EDT550.000.070.070.09+0.01+16.67%245815.63%
QQQ240816C005550002024-05-20 3:00PM EDT555.000.100.060.070.00-1321615.82%
QQQ240816C005600002024-05-10 12:38PM EDT560.000.050.040.060.00-10023316.21%
QQQ240816C005650002024-05-09 12:49PM EDT565.000.050.030.060.00-4416.85%
QQQ240816C005700002024-05-23 1:17PM EDT570.000.040.020.050.00-4020417.09%
QQQ240816C005750002024-05-15 2:00PM EDT575.000.040.010.040.00-1417.33%
QQQ240816C005800002024-05-24 1:45PM EDT580.000.030.020.03-0.03-50.00%627917.38%
Opzioni di venditaper16 agosto 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240816P002100002024-05-22 9:33AM EDT210.000.030.010.030.00-11,00552.34%
QQQ240816P002150002024-05-16 10:45AM EDT215.000.020.010.030.00-202850.78%
QQQ240816P002200002024-05-21 11:06AM EDT220.000.030.010.040.00-316150.39%
QQQ240816P002250002024-05-06 12:30PM EDT225.000.040.020.040.00-211150.78%
QQQ240816P002300002024-05-09 10:19AM EDT230.000.060.020.040.00-512049.41%
QQQ240816P002350002024-05-10 1:44PM EDT235.000.060.030.050.00-626148.83%
QQQ240816P002400002024-05-20 10:30AM EDT240.000.040.020.050.00-217747.46%
QQQ240816P002450002024-05-20 2:46PM EDT245.000.040.040.060.00-134246.88%
QQQ240816P002500002024-05-16 10:53AM EDT250.000.060.050.060.00-136945.41%
QQQ240816P002550002024-05-20 9:30AM EDT255.000.070.050.070.00-236244.73%
QQQ240816P002600002024-05-14 1:24PM EDT260.000.100.060.070.00-5030743.36%
QQQ240816P002650002024-05-15 2:15PM EDT265.000.080.060.090.00-3218743.07%
QQQ240816P002700002024-05-22 10:15AM EDT270.000.080.080.090.00-121341.70%
QQQ240816P002750002024-05-17 11:33AM EDT275.000.120.080.110.00-14141.21%
QQQ240816P002800002024-05-20 11:41AM EDT280.000.110.100.120.00-47040.28%
QQQ240816P002850002024-05-14 3:13PM EDT285.000.160.110.130.00-5110539.31%
QQQ240816P002900002024-05-24 11:22AM EDT290.000.130.120.15-0.02-13.33%415138.62%
QQQ240816P002950002024-05-23 1:38PM EDT295.000.150.130.160.00-36237.60%
QQQ240816P003000002024-05-23 3:10PM EDT300.000.200.160.170.00-501,14236.57%
QQQ240816P003050002024-05-22 1:36PM EDT305.000.210.170.19+0.05+31.25%152335.74%
QQQ240816P003100002024-05-24 11:53AM EDT310.000.200.190.22-0.04-16.67%24535.11%
QQQ240816P003150002024-05-24 12:38PM EDT315.000.210.220.24-0.01-4.55%42,67234.18%
QQQ240816P003200002024-05-24 3:48PM EDT320.000.260.250.26-0.05-16.13%236433.25%
QQQ240816P003250002024-05-23 2:27PM EDT325.000.330.280.290.00-299332.45%
QQQ240816P003300002024-05-24 1:25PM EDT330.000.300.310.33-0.01-3.23%30117,94331.74%
QQQ240816P003350002024-05-23 2:48PM EDT335.000.410.350.360.00-3038330.84%
QQQ240816P003400002024-05-21 10:45AM EDT340.000.380.390.400.00-641,46330.01%
QQQ240816P003450002024-05-23 9:30AM EDT345.000.350.430.450.00-22,13229.25%
QQQ240816P003500002024-05-24 3:46PM EDT350.000.500.490.50-0.07-12.28%5311,08228.43%
QQQ240816P003550002024-05-24 3:46PM EDT355.000.550.540.56-0.07-11.29%318,90427.65%
QQQ240816P003600002024-05-24 3:23PM EDT360.000.630.610.62-0.03-4.55%7026,42226.81%
QQQ240816P003650002024-05-24 3:12PM EDT365.000.690.680.70-0.14-16.87%774726.05%
QQQ240816P003700002024-05-24 4:03PM EDT370.000.770.770.78-0.12-13.48%586325.22%
QQQ240816P003750002024-05-24 4:00PM EDT375.000.870.870.88-0.08-8.42%4542,01024.45%
QQQ240816P003800002024-05-24 4:08PM EDT380.000.990.980.99-0.21-17.50%40511,57823.66%
QQQ240816P003850002024-05-24 12:07PM EDT385.001.121.111.12-0.18-13.85%21775122.89%
QQQ240816P003900002024-05-24 4:00PM EDT390.001.251.261.27-0.25-16.67%801,78722.11%
QQQ240816P003950002024-05-24 1:12PM EDT395.001.461.441.46-0.28-16.09%123,89321.39%
QQQ240816P004000002024-05-24 3:41PM EDT400.001.671.651.68-0.31-15.66%27812,54420.67%
QQQ240816P004050002024-05-24 4:02PM EDT405.001.921.911.93-0.41-17.60%1017,28919.92%
QQQ240816P004100002024-05-24 4:03PM EDT410.002.212.212.23-0.50-18.45%1234,38619.19%
QQQ240816P004150002024-05-24 2:08PM EDT415.002.522.582.60-0.84-25.00%635,08318.49%
QQQ240816P004200002024-05-24 4:04PM EDT420.003.053.023.05-0.63-17.12%30910,08817.82%
QQQ240816P004250002024-05-24 4:05PM EDT425.003.603.563.59-0.86-19.28%24820,09317.15%
QQQ240816P004300002024-05-24 3:45PM EDT430.004.254.224.25-0.95-18.27%1,3515,41916.50%
QQQ240816P004350002024-05-24 4:10PM EDT435.005.035.015.03-1.20-19.26%1,3417,59415.83%
QQQ240816P004400002024-05-24 3:30PM EDT440.005.925.965.99-1.43-19.46%3582,39915.20%
QQQ240816P004450002024-05-24 3:49PM EDT445.007.237.117.16-1.42-16.42%46011,37914.58%
QQQ240816P004500002024-05-24 3:38PM EDT450.008.578.508.56-1.67-16.31%4992,29513.96%
QQQ240816P004550002024-05-24 4:14PM EDT455.0010.1910.1610.24-2.10-17.09%9401,29413.35%
QQQ240816P004600002024-05-24 4:14PM EDT460.0012.1912.1412.25-2.46-16.79%43083012.75%
QQQ240816P004650002024-05-24 4:14PM EDT465.0014.5214.4814.66-3.08-17.50%258012.20%
QQQ240816P004700002024-05-24 3:52PM EDT470.0017.4717.1817.39-2.87-14.11%3331111.56%
QQQ240816P004750002024-05-24 11:17AM EDT475.0019.8220.3020.57-1.07-5.12%74010.96%
QQQ240816P004800002024-05-24 3:26PM EDT480.0024.1223.8524.14-3.41-12.39%1036910.27%
QQQ240816P004850002024-05-24 2:16PM EDT485.0026.9827.8128.11-6.24-18.78%451589.51%
QQQ240816P004900002024-05-24 3:04PM EDT490.0033.0032.1932.50-3.50-9.59%9208.80%
QQQ240816P005000002024-05-23 10:36AM EDT500.0041.3941.9342.240.00-5119.33%
QQQ240816P005050002024-05-16 9:58AM EDT505.0051.5746.9247.240.00-4010.21%
QQQ240816P005100002024-05-13 11:30AM EDT510.0067.7051.9252.230.00-40010.98%
QQQ240816P005200002024-04-22 11:13AM EDT520.00105.490.000.000.00--00.00%
QQQ240816P005500002024-04-24 10:52AM EDT550.00122.6591.9192.230.00--017.21%
QQQ240816P005600002024-04-24 11:03AM EDT560.00132.95101.90102.230.00--018.65%
QQQ240816P005650002024-04-23 10:00AM EDT565.00142.640.000.000.00--00.00%
QQQ240816P005700002024-05-15 12:38PM EDT570.00119.04111.90112.220.00-4019.92%
QQQ240816P005750002024-05-17 2:44PM EDT575.00124.70116.90117.220.00-2020.58%
QQQ240816P005800002024-05-23 11:45AM EDT580.00121.02121.90122.220.00-2021.27%