QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ241220C001300002023-05-25 12:53PM EDT130.00216.770.000.000.00-1100.00%
QQQ241220C001350002023-03-24 9:56AM EDT135.00181.51187.84190.770.00-110.00%
QQQ241220C001500002023-04-28 2:06PM EDT150.00180.80206.72208.830.00-26957.50%
QQQ241220C001550002023-03-31 3:05PM EDT155.00175.00175.82178.880.00-160.00%
QQQ241220C001600002023-02-03 1:25PM EDT160.00163.54151.41154.360.00-110.00%
QQQ241220C001650002023-04-03 10:25AM EDT165.00166.64164.09167.800.00-200.00%
QQQ241220C001700002023-01-06 3:56PM EDT170.00116.16148.97151.370.00-36410.00%
QQQ241220C001750002022-12-09 11:57AM EDT175.00128.00110.88113.320.00-130.00%
QQQ241220C001800002023-05-25 3:44PM EDT180.00173.130.000.000.00-100.00%
QQQ241220C001850002023-05-22 9:56AM EDT185.00166.640.000.000.00--00.00%
QQQ241220C001900002023-04-25 3:00PM EDT190.00135.82162.73164.490.00-3338.57%
QQQ241220C002000002023-04-28 9:50AM EDT200.00134.79162.86164.760.00-47349.85%
QQQ241220C002050002023-04-13 2:43PM EDT205.00129.60134.16136.480.00-110.00%
QQQ241220C002100002023-05-18 11:32AM EDT210.00141.500.000.000.00-200.00%
QQQ241220C002150002023-05-26 3:53PM EDT215.00150.340.000.000.00-200.00%
QQQ241220C002200002023-05-26 3:53PM EDT220.00146.160.000.000.00-200.00%
QQQ241220C002250002023-05-26 10:25AM EDT225.00138.940.000.000.00-100.00%
QQQ241220C002300002023-03-22 9:50AM EDT230.00104.61105.61108.170.00-1120.00%
QQQ241220C002350002023-05-26 10:55AM EDT235.00132.000.000.000.00-600.00%
QQQ241220C002400002023-05-23 9:40AM EDT240.00118.070.000.000.00-500.00%
QQQ241220C002450002023-05-17 3:59PM EDT245.00108.760.000.000.00-200.00%
QQQ241220C002500002023-05-26 4:04PM EDT250.00121.500.000.000.00-1000.00%
QQQ241220C002550002023-05-05 1:42PM EDT255.0093.400.000.000.00-200.00%
QQQ241220C002600002023-05-24 10:25AM EDT260.0096.380.000.000.00-100.00%
QQQ241220C002650002023-05-19 12:55PM EDT265.0098.200.000.000.00-200.00%
QQQ241220C002700002023-05-26 12:35PM EDT270.00104.950.000.000.00-100.00%
QQQ241220C002750002023-05-02 12:12PM EDT275.0076.040.000.000.00-100.00%
QQQ241220C002800002023-05-25 1:05PM EDT280.0090.300.000.000.00-200.00%
QQQ241220C002850002023-05-25 1:20PM EDT285.0087.000.000.000.00-100.00%
QQQ241220C002900002023-05-26 12:26PM EDT290.0089.660.000.000.00-500.00%
QQQ241220C002950002023-05-15 10:44AM EDT295.0066.720.000.000.00-100.00%
QQQ241220C003000002023-05-26 4:07PM EDT300.0083.200.000.000.00-2800.00%
QQQ241220C003050002023-05-23 11:23AM EDT305.0069.140.000.000.00-100.00%
QQQ241220C003100002023-05-26 11:10AM EDT310.0074.000.000.000.00-100.00%
QQQ241220C003150002023-05-24 12:56PM EDT315.0058.280.000.000.00-800.00%
QQQ241220C003200002023-05-26 3:20PM EDT320.0069.730.000.000.00-2200.00%
QQQ241220C003250002023-05-26 12:02PM EDT325.0064.610.000.000.00-100.00%
QQQ241220C003300002023-05-25 3:21PM EDT330.0056.370.000.000.00-1000.00%
QQQ241220C003350002023-05-26 3:18PM EDT335.0060.240.000.000.00-1700.00%
QQQ241220C003400002023-05-25 2:50PM EDT340.0049.370.000.000.00-2400.00%
QQQ241220C003450002023-05-26 1:59PM EDT345.0052.900.000.000.00-400.00%
QQQ241220C003500002023-05-26 3:49PM EDT350.0050.500.000.000.00-1200.10%
QQQ241220C003550002023-05-26 11:21AM EDT355.0045.480.000.000.00-500.39%
QQQ241220C003600002023-05-26 2:59PM EDT360.0044.110.000.000.00-14100.78%
QQQ241220C003650002023-05-26 12:11PM EDT365.0040.800.000.000.00-4300.78%
QQQ241220C003700002023-05-26 10:26AM EDT370.0036.300.000.000.00-100.78%
QQQ241220C003750002023-05-26 3:56PM EDT375.0036.960.000.000.00-2201.56%
QQQ241220C003800002023-05-26 3:56PM EDT380.0034.290.000.000.00-401.56%
QQQ241220C003850002023-05-22 2:44PM EDT385.0024.750.000.000.00-50101.56%
QQQ241220C003900002023-05-26 10:57AM EDT390.0027.960.000.000.00-1001.56%
QQQ241220C003950002023-05-26 11:49AM EDT395.0026.370.000.000.00-2301.56%
QQQ241220C004000002023-05-26 4:13PM EDT400.0025.540.000.000.00-2103.13%
QQQ241220C004050002023-05-26 11:41AM EDT405.0022.000.000.000.00-203.13%
QQQ241220C004100002023-05-26 3:15PM EDT410.0021.540.000.000.00-2703.13%
QQQ241220C004150002023-05-26 2:26PM EDT415.0019.330.000.000.00-303.13%
QQQ241220C004200002023-05-26 3:41PM EDT420.0017.930.000.000.00-8703.13%
QQQ241220C004250002023-05-25 11:28AM EDT425.0012.840.000.000.00-5503.13%
QQQ241220C004300002023-05-26 3:31PM EDT430.0014.920.000.000.00-28303.13%
QQQ241220C004350002023-05-18 10:16AM EDT435.008.230.000.000.00-303.13%
QQQ241220C004400002023-05-18 10:45AM EDT440.007.620.000.000.00-403.13%
QQQ241220C004450002023-05-24 1:45PM EDT445.006.500.000.000.00-103.13%
QQQ241220C004500002023-05-26 11:53AM EDT450.009.500.000.000.00-403.13%
QQQ241220C004550002023-05-22 1:14PM EDT455.006.010.000.000.00-303.13%
QQQ241220C004600002023-05-26 2:31PM EDT460.008.250.000.000.00-1503.13%
QQQ241220C004650002023-05-26 4:04PM EDT465.007.650.000.000.00-5106.25%
QQQ241220C004700002023-05-26 3:40PM EDT470.006.780.000.000.00-1706.25%
QQQ241220C004750002023-05-26 10:36AM EDT475.005.200.000.000.00-906.25%
QQQ241220C004800002023-05-26 3:41PM EDT480.005.540.000.000.00-5806.25%
QQQ241220C004850002023-05-26 4:02PM EDT485.005.060.000.000.00-406.25%
QQQ241220C004900002023-05-26 3:41PM EDT490.004.490.000.000.00-12006.25%
QQQ241220C004950002023-05-26 4:14PM EDT495.004.150.000.000.00-31006.25%
QQQ241220C005000002023-05-26 3:47PM EDT500.003.650.000.000.00-23506.25%
QQQ241220C005050002023-05-25 11:09AM EDT505.002.340.000.000.00--06.25%
Opzioni Putper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ241220P001300002023-05-26 3:57PM EDT130.001.060.000.000.00-3012.50%
QQQ241220P001350002023-05-22 1:14PM EDT135.001.060.000.000.00-2012.50%
QQQ241220P001400002023-05-19 3:50PM EDT140.001.620.000.000.00-2012.50%
QQQ241220P001450002023-05-12 12:07PM EDT145.001.740.000.000.00-1012.50%
QQQ241220P001500002023-05-26 2:19PM EDT150.001.530.000.000.00-4012.50%
QQQ241220P001550002023-05-26 10:57AM EDT155.001.650.000.000.00-3012.50%
QQQ241220P001600002023-05-26 10:23AM EDT160.001.800.000.000.00-3012.50%
QQQ241220P001650002023-05-26 10:45AM EDT165.002.000.000.000.00-1012.50%
QQQ241220P001700002023-05-26 4:00PM EDT170.002.200.000.000.00-5012.50%
QQQ241220P001750002023-05-11 12:46PM EDT175.003.080.000.000.00-1012.50%
QQQ241220P001800002023-05-25 9:42AM EDT180.003.030.000.000.00-2012.50%
QQQ241220P001850002023-05-26 3:59PM EDT185.002.880.000.000.00-4012.50%
QQQ241220P001900002023-05-26 3:41PM EDT190.003.000.000.000.00-115012.50%
QQQ241220P001950002023-05-26 3:40PM EDT195.003.410.000.000.00-1012.50%
QQQ241220P002000002023-05-24 10:03AM EDT200.004.550.000.000.00-106.25%
QQQ241220P002050002023-05-26 1:31PM EDT205.004.060.000.000.00-106.25%
QQQ241220P002100002023-05-18 9:39AM EDT210.005.100.000.000.00-106.25%
QQQ241220P002150002023-05-25 1:44PM EDT215.005.350.000.000.00-1906.25%
QQQ241220P002200002023-05-26 3:52PM EDT220.005.160.000.000.00-1206.25%
QQQ241220P002250002023-05-26 3:52PM EDT225.005.560.000.000.00-206.25%
QQQ241220P002300002023-05-26 10:17AM EDT230.006.470.000.000.00-106.25%
QQQ241220P002350002023-05-26 10:12AM EDT235.007.080.000.000.00-1906.25%
QQQ241220P002400002023-05-26 3:55PM EDT240.007.060.000.000.00-2506.25%
QQQ241220P002450002023-05-26 3:45PM EDT245.007.480.000.000.00-706.25%
QQQ241220P002500002023-05-26 4:14PM EDT250.008.210.000.000.00-13406.25%
QQQ241220P002550002023-05-26 12:45PM EDT255.008.980.000.000.00-106.25%
QQQ241220P002600002023-05-26 11:40AM EDT260.009.810.000.000.00-206.25%
QQQ241220P002650002023-05-26 2:50PM EDT265.0010.350.000.000.00-703.13%
QQQ241220P002700002023-05-26 2:35PM EDT270.0011.200.000.000.00-2203.13%
QQQ241220P002750002023-05-26 2:51PM EDT275.0011.960.000.000.00-703.13%
QQQ241220P002800002023-05-26 3:21PM EDT280.0012.840.000.000.00-1803.13%
QQQ241220P002850002023-05-26 10:21AM EDT285.0014.240.000.000.00-303.13%
QQQ241220P002900002023-05-26 3:24PM EDT290.0014.800.000.000.00-903.13%
QQQ241220P002950002023-05-26 2:14PM EDT295.0015.900.000.000.00-91203.13%
QQQ241220P003000002023-05-26 3:54PM EDT300.0016.950.000.000.00-803.13%
QQQ241220P003050002023-05-18 12:54PM EDT305.0020.720.000.000.00-601.56%
QQQ241220P003100002023-05-26 1:25PM EDT310.0019.110.000.000.00-2801.56%
QQQ241220P003150002023-05-26 12:45PM EDT315.0020.400.000.000.00-1101.56%
QQQ241220P003200002023-05-26 11:08AM EDT320.0022.200.000.000.00-1201.56%
QQQ241220P003250002023-05-26 3:42PM EDT325.0023.160.000.000.00-1101.56%
QQQ241220P003300002023-05-26 11:52AM EDT330.0024.700.000.000.00-1600.78%
QQQ241220P003350002023-05-26 11:48AM EDT335.0026.300.000.000.00-1500.78%
QQQ241220P003400002023-05-26 3:51PM EDT340.0027.950.000.000.00-5100.39%
QQQ241220P003450002023-05-26 3:17PM EDT345.0029.450.000.000.00-2900.20%
QQQ241220P003500002023-05-26 12:58PM EDT350.0031.650.000.000.00-21300.00%
QQQ241220P003550002023-05-26 12:28PM EDT355.0033.660.000.000.00-100.00%
QQQ241220P003600002023-05-26 3:42PM EDT360.0035.450.000.000.00-300.00%
QQQ241220P003650002023-05-25 12:12PM EDT365.0042.040.000.000.00-2600.00%
QQQ241220P003700002023-05-25 4:11PM EDT370.0044.100.000.000.00-4600.00%
QQQ241220P003750002023-05-26 9:48AM EDT375.0045.180.000.000.00-100.00%
QQQ241220P003800002023-05-16 11:55AM EDT380.0057.350.000.000.00-200.00%
QQQ241220P003850002023-04-27 10:15AM EDT385.0069.4247.0648.290.00-156614.26%
QQQ241220P003900002023-05-17 1:49PM EDT390.0061.350.000.000.00-200.00%
QQQ241220P003950002023-05-02 2:17PM EDT395.0076.200.000.000.00-200.00%
QQQ241220P004000002023-05-25 3:45PM EDT400.0062.530.000.000.00-100.00%
QQQ241220P004050002023-05-18 11:28AM EDT405.0070.050.000.000.00-300.00%
QQQ241220P004100002022-12-09 1:40PM EDT410.00124.69140.16142.020.00-8058.22%
QQQ241220P004150002023-05-25 3:48PM EDT415.0075.230.000.000.00-200.00%
QQQ241220P004200002023-04-14 12:22PM EDT420.00102.9193.0097.970.00-2028.91%
QQQ241220P004250002022-11-11 11:18AM EDT425.00139.43141.25145.050.00-2053.10%
QQQ241220P004300002023-03-28 2:27PM EDT430.00124.58106.00111.000.00-2032.20%
QQQ241220P004350002023-04-19 12:07PM EDT435.00116.6497.4799.610.00-2022.30%
QQQ241220P004400002023-04-27 10:15AM EDT440.00123.3289.8191.410.00-120.00%
QQQ241220P004450002023-04-19 2:35PM EDT445.00126.57106.50111.250.00-25024.69%
QQQ241220P004500002023-05-02 2:17PM EDT450.00130.990.000.000.00-400.00%
QQQ241220P004550002022-10-21 10:26AM EDT455.00184.49168.00171.520.00-3055.42%
QQQ241220P004600002023-03-30 10:26AM EDT460.00144.59135.60138.520.00-2134.63%
QQQ241220P004650002022-10-25 2:27PM EDT465.00181.40173.59178.500.00-10054.59%
QQQ241220P004700002022-11-10 11:26AM EDT470.00191.92185.73190.500.00-2059.31%
QQQ241220P004750002022-10-20 1:06PM EDT475.00204.45188.00191.600.00--058.02%
QQQ241220P004800002023-04-14 12:21PM EDT480.00163.36153.00157.970.00-4036.65%
QQQ241220P004900002023-05-25 3:48PM EDT490.00149.400.000.000.00-300.00%
QQQ241220P004950002023-01-05 3:20PM EDT495.00231.44186.50191.500.00-1049.73%