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'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ241220C001300002022-12-28 12:30PM EST130.00142.05173.43176.090.00-1252.20%
QQQ241220C001350002023-01-10 3:33PM EST135.00148.13169.07171.690.00-1251.31%
QQQ241220C001500002022-12-30 9:54AM EST150.00127.63156.66158.210.00-24650.00%
QQQ241220C001550002022-11-15 10:50AM EST155.00151.50136.20139.770.00-160.00%
QQQ241220C001600002022-10-14 12:31PM EST160.00121.73142.55145.990.00-2143.04%
QQQ241220C001650002022-08-22 10:14AM EST165.00164.97139.61143.710.00-2145.14%
QQQ241220C001700002023-01-06 2:56PM EST170.00116.16139.00141.470.00-364146.89%
QQQ241220C001750002022-12-09 10:57AM EST175.00128.00110.88113.320.00-130.00%
QQQ241220C001800002022-12-20 2:09PM EST180.00110.60111.76114.920.00--100.00%
QQQ241220C001900002022-10-07 12:19PM EST190.00106.0099.52101.330.00-110.00%
QQQ241220C002000002023-01-24 4:01PM EST200.00109.50114.64116.060.00-16941.41%
QQQ241220C002050002023-01-24 3:19PM EST205.00105.59110.17112.470.00-1141.08%
QQQ241220C002100002022-12-21 9:58AM EST210.0088.9495.0396.860.00-2728.95%
QQQ241220C002150002022-12-21 9:58AM EST215.0085.3991.2693.110.00-2128.89%
QQQ241220C002200002023-01-17 4:13PM EST220.0088.0098.57100.440.00-1538.74%
QQQ241220C002250002023-01-27 3:57PM EST225.0095.6294.5796.48+9.14+10.57%11237.96%
QQQ241220C002300002023-01-25 3:35PM EST230.0084.5090.9392.800.00-31337.39%
QQQ241220C002350002023-01-27 3:01PM EST235.0089.0087.1989.07-2.00-2.20%1536.75%
QQQ241220C002400002023-01-23 2:04PM EST240.0079.6883.5085.380.00-15436.12%
QQQ241220C002450002023-01-05 12:06PM EST245.0058.5079.8781.750.00-1635.50%
QQQ241220C002500002023-01-23 9:51AM EST250.0070.0076.3078.170.00-116134.89%
QQQ241220C002550002022-12-29 1:53PM EST255.0055.4272.8574.450.00-305434.15%
QQQ241220C002600002023-01-24 1:51PM EST260.0066.0069.3970.990.00-14533.56%
QQQ241220C002650002023-01-27 1:19PM EST265.0066.7166.1667.67+10.21+18.07%135633.04%
QQQ241220C002700002023-01-27 1:19PM EST270.0063.4062.8564.29+6.57+11.56%116532.44%
QQQ241220C002750002023-01-25 1:37PM EST275.0053.6559.6461.020.00-256931.89%
QQQ241220C002800002023-01-27 9:48AM EST280.0056.0056.5757.57+1.00+1.82%13,02731.17%
QQQ241220C002850002023-01-25 1:22PM EST285.0047.7253.3454.750.00-23,37130.84%
QQQ241220C002900002023-01-26 11:02AM EST290.0047.6250.1651.710.00-21,95330.31%
QQQ241220C002950002023-01-27 12:44PM EST295.0048.9347.5648.64+4.09+9.12%3,00129329.73%
QQQ241220C003000002023-01-27 3:42PM EST300.0046.4744.7945.66+6.88+17.38%304,19929.17%
QQQ241220C003050002023-01-27 2:50PM EST305.0043.2541.6543.18+7.10+19.64%313528.87%
QQQ241220C003100002023-01-27 12:26PM EST310.0039.5039.1340.52+1.84+4.89%11,17928.42%
QQQ241220C003150002023-01-26 9:35AM EST315.0035.2536.8137.680.00-516327.81%
QQQ241220C003200002023-01-27 12:57PM EST320.0034.5934.3335.21+2.01+6.17%25715127.39%
QQQ241220C003250002023-01-23 1:51PM EST325.0030.7931.9232.840.00-30947226.97%
QQQ241220C003300002023-01-24 12:48PM EST330.0027.3929.7330.330.00-115426.42%
QQQ241220C003350002023-01-18 9:49AM EST335.0023.8027.5528.150.00-310626.03%
QQQ241220C003400002023-01-25 3:29PM EST340.0022.3425.4626.060.00-417425.64%
QQQ241220C003450002023-01-26 10:10AM EST345.0021.2123.4824.090.00-620825.27%
QQQ241220C003500002023-01-27 2:54PM EST350.0022.5021.6022.22+1.50+7.14%591124.92%
QQQ241220C003550002023-01-25 3:49PM EST355.0017.0819.8120.440.00-2414324.57%
QQQ241220C003600002023-01-27 3:19PM EST360.0019.2018.1318.76+3.40+21.52%314624.23%
QQQ241220C003650002023-01-27 3:19PM EST365.0017.5916.5417.18+3.39+23.87%317523.90%
QQQ241220C003700002023-01-27 3:13PM EST370.0016.2015.0615.69+3.46+27.16%710223.58%
QQQ241220C003750002023-01-27 3:19PM EST375.0014.6413.6714.30+1.39+10.49%133423.28%
QQQ241220C003800002023-01-24 12:52PM EST380.0011.6512.3813.010.00-125622.99%
QQQ241220C003850002023-01-27 3:25PM EST385.0012.2511.1911.82+2.55+26.29%3,00211022.71%
QQQ241220C003900002023-01-27 10:31AM EST390.0010.5210.1110.72+1.32+14.35%38922.46%
QQQ241220C003950002023-01-25 12:17PM EST395.007.629.109.700.00-229822.21%
QQQ241220C004000002023-01-27 3:53PM EST400.008.908.198.77+1.05+13.38%340221.97%
QQQ241220C004050002023-01-25 2:26PM EST405.006.447.367.920.00-213721.76%
QQQ241220C004100002023-01-23 11:23AM EST410.006.956.617.150.00-147121.56%
QQQ241220C004150002023-01-20 3:35PM EST415.005.345.926.450.00-117221.38%
QQQ241220C004200002023-01-27 12:07PM EST420.005.575.315.81+0.48+9.43%31,17821.20%
QQQ241220C004250002023-01-19 9:32AM EST425.003.854.785.230.00-17621.04%
QQQ241220C004300002023-01-26 9:39AM EST430.004.504.284.710.00-220420.89%
QQQ241220C004350002022-12-02 9:30AM EST435.009.223.474.090.00-114620.57%
QQQ241220C004400002023-01-18 9:43AM EST440.003.403.413.820.00-154320.64%
QQQ241220C004450002023-01-25 10:39AM EST445.002.523.083.460.00-526920.56%
QQQ241220C004500002023-01-27 11:17AM EST450.002.912.803.10+0.32+12.36%511,45820.43%
QQQ241220C004550002023-01-20 1:50PM EST455.002.102.402.960.00-526420.60%
QQQ241220C004600002023-01-27 10:30AM EST460.002.452.182.64+0.50+25.64%21,80520.47%
QQQ241220C004650002023-01-24 10:43AM EST465.002.001.902.420.00-66920.45%
QQQ241220C004700002023-01-11 12:10PM EST470.002.001.722.180.00-32820.37%
QQQ241220C004750002023-01-25 10:14AM EST475.001.331.541.980.00-1720.33%
QQQ241220C004800002023-01-26 11:16AM EST480.001.201.401.760.00-912920.21%
QQQ241220C004850002023-01-27 2:46PM EST485.001.641.211.63+0.53+47.75%12420.25%
QQQ241220C004900002023-01-27 1:16PM EST490.001.271.071.48+0.32+33.68%125120.21%
QQQ241220C004950002023-01-27 3:55PM EST495.001.150.951.15+0.28+32.18%272,52919.64%
Opzioni Putper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ241220P001300002023-01-25 10:27AM EST130.002.201.651.800.00-26135.57%
QQQ241220P001350002023-01-27 3:57PM EST135.002.001.932.00-0.28-12.28%49734.85%
QQQ241220P001400002023-01-27 9:30AM EST140.002.492.082.60-0.07-2.73%629435.35%
QQQ241220P001450002023-01-19 10:57AM EST145.003.492.322.840.00-335134.59%
QQQ241220P001500002023-01-27 9:30AM EST150.003.032.653.00+0.03+1.00%89333.60%
QQQ241220P001550002023-01-27 9:30AM EST155.003.362.863.38-0.59-14.94%1281533.15%
QQQ241220P001600002023-01-27 9:30AM EST160.003.633.163.70-0.40-9.93%890232.50%
QQQ241220P001650002023-01-27 9:30AM EST165.003.973.504.00-0.47-10.59%202631.77%
QQQ241220P001700002023-01-23 9:40AM EST170.004.983.904.250.00-103,55030.92%
QQQ241220P001750002023-01-27 10:00AM EST175.004.504.244.64-0.62-12.11%3834830.33%
QQQ241220P001800002023-01-27 9:30AM EST180.005.174.615.15-0.21-3.90%1223229.89%
QQQ241220P001850002023-01-27 9:30AM EST185.005.685.045.64-0.15-2.57%319829.37%
QQQ241220P001900002023-01-26 10:55AM EST190.006.085.516.05-0.39-6.03%12,10428.68%
QQQ241220P001950002023-01-27 3:12PM EST195.006.166.016.54-0.84-12.00%22,08928.08%
QQQ241220P002000002023-01-27 3:12PM EST200.006.676.676.95-1.00-13.04%35,37827.34%
QQQ241220P002050002023-01-23 3:51PM EST205.008.757.147.670.00-8521,35526.97%
QQQ241220P002100002023-01-27 1:14PM EST210.008.087.768.17-2.48-23.48%32,41026.28%
QQQ241220P002150002023-01-26 10:09AM EST215.009.638.438.840.00-166025.75%
QQQ241220P002200002023-01-27 11:40AM EST220.009.709.169.58-1.20-11.01%11,16625.25%
QQQ241220P002250002023-01-27 12:37PM EST225.0010.379.9410.37-0.62-5.64%17124.76%
QQQ241220P002300002023-01-26 3:37PM EST230.0011.9610.7711.210.00-754024.27%
QQQ241220P002350002023-01-27 2:51PM EST235.0011.6611.6612.11-1.79-13.31%13,61723.79%
QQQ241220P002400002023-01-27 3:15PM EST240.0012.7012.6113.07-2.51-16.50%1239523.31%
QQQ241220P002450002023-01-25 10:19AM EST245.0017.4413.6314.100.00-112722.83%
QQQ241220P002500002023-01-26 2:06PM EST250.0016.2914.7115.200.00-34,24122.37%
QQQ241220P002550002023-01-26 3:42PM EST255.0017.5715.8616.360.00-12,22921.89%
QQQ241220P002600002023-01-26 3:57PM EST260.0018.3017.0817.590.00-21,01321.42%
QQQ241220P002650002023-01-27 1:39PM EST265.0018.6018.4018.91-1.66-8.19%5004,34620.95%
QQQ241220P002700002023-01-26 10:03AM EST270.0021.9019.7820.320.00-32,97920.49%
QQQ241220P002750002023-01-27 3:18PM EST275.0021.5321.2521.80-2.66-11.00%101,07820.01%
QQQ241220P002800002023-01-27 3:40PM EST280.0022.5522.8423.40-5.95-20.88%46,97919.56%
QQQ241220P002850002023-01-27 2:41PM EST285.0024.2824.5025.07-5.29-17.89%111,19319.08%
QQQ241220P002900002023-01-27 4:12PM EST290.0026.9026.2926.86-1.28-4.54%12,22618.62%
QQQ241220P002950002023-01-27 1:07PM EST295.0028.2728.1828.77-9.73-25.61%3275,52018.15%
QQQ241220P003000002023-01-27 1:47PM EST300.0030.0530.1830.78-3.56-10.59%1,0053,34417.68%
QQQ241220P003050002023-01-27 2:07PM EST305.0032.3932.3632.94-2.16-6.25%520617.22%
QQQ241220P003100002023-01-27 3:55PM EST310.0035.0934.5735.19-3.22-8.41%968616.73%
QQQ241220P003150002023-01-26 12:11PM EST315.0039.8636.9737.600.00-51,09316.26%
QQQ241220P003200002023-01-27 3:23PM EST320.0039.4039.5140.16-2.60-6.19%2632815.78%
QQQ241220P003250002023-01-20 3:07PM EST325.0052.0042.1542.830.00-28015.28%
QQQ241220P003300002023-01-26 3:48PM EST330.0047.6044.8345.940.00-18541814.95%
QQQ241220P003350002023-01-19 10:12AM EST335.0064.3147.6649.120.00-234614.57%
QQQ241220P003400002023-01-27 9:57AM EST340.0053.0050.6152.84-2.70-4.85%147914.46%
QQQ241220P003450002023-01-13 10:55AM EST345.0068.9053.8456.240.00-219914.02%
QQQ241220P003500002023-01-27 9:56AM EST350.0060.0057.4059.67-4.88-7.52%21,02413.45%
QQQ241220P003550002023-01-13 9:35AM EST355.0078.9061.0863.500.00-21,28513.07%
QQQ241220P003600002023-01-26 9:56AM EST360.0071.4864.9067.140.00-2512.33%
QQQ241220P003650002023-01-26 9:46AM EST365.0074.4668.9571.210.00-2011.82%
QQQ241220P003700002023-01-05 12:44PM EST370.00107.7673.2775.840.00-5011.87%
QQQ241220P003750002023-01-24 10:32AM EST375.0087.0377.7580.330.00-1411.61%
QQQ241220P003800002023-01-25 10:01AM EST380.0097.9082.5785.170.00-4411.82%
QQQ241220P003850002023-01-23 11:04AM EST385.0096.4987.3289.930.00-1011.84%
QQQ241220P003900002023-01-26 9:56AM EST390.00100.5291.5096.500.00-2114.79%
QQQ241220P003950002022-10-18 9:11AM EST395.00120.10110.73114.400.00-2026.89%
QQQ241220P004000002023-01-24 9:32AM EST400.00112.29101.50106.500.00-1215.75%
QQQ241220P004050002022-11-14 11:02AM EST405.00118.94112.76117.490.00-1122.57%
QQQ241220P004100002022-12-09 12:40PM EST410.00124.69140.16142.020.00-8037.43%
QQQ241220P004150002022-12-06 2:20PM EST415.00133.68152.01153.820.00-1042.45%
QQQ241220P004200002023-01-09 1:35PM EST420.00146.00122.68124.160.00-2012.57%
QQQ241220P004250002022-11-11 10:18AM EST425.00139.43141.25145.050.00-2030.84%
QQQ241220P004300002022-12-23 9:30AM EST430.00163.51145.00149.930.00-2031.28%
QQQ241220P004350002022-09-06 1:14PM EST435.00141.19152.00155.820.00--032.48%
QQQ241220P004400002023-01-26 11:28AM EST440.00150.75141.50146.500.00-6019.24%
QQQ241220P004450002022-11-04 11:16AM EST445.00183.76150.24155.000.00-2024.07%
QQQ241220P004500002022-11-25 9:44AM EST450.00162.68180.22185.000.00-2043.97%
QQQ241220P004550002022-10-21 9:26AM EST455.00184.49168.00171.520.00-3031.07%
QQQ241220P004600002022-10-28 1:55PM EST460.00178.81170.50175.500.00-2030.67%
QQQ241220P004650002022-10-25 1:27PM EST465.00181.40173.59178.500.00-10029.32%
QQQ241220P004700002022-11-10 10:26AM EST470.00191.92185.73190.500.00-2035.68%
QQQ241220P004750002022-10-20 12:06PM EST475.00204.45188.00191.600.00--032.96%
QQQ241220P004800002022-12-23 10:14AM EST480.00214.83195.00199.930.00-2036.14%
QQQ241220P004900002023-01-11 12:51PM EST490.00214.22192.58194.260.00-2017.49%
QQQ241220P004950002023-01-05 2:20PM EST495.00231.44196.50201.500.00-1023.32%