Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
451,75-0,23 (-0,05%)
Alla chiusura: 04:00PM EDT
451,55 -0,21 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ241220C001297802024-05-15 12:24PM EDT129.78323.56324.22324.630.00-161791.21%
QQQ241220C001300002023-12-26 11:46AM EDT130.00284.730.000.000.00-173960.00%
QQQ241220C001347802024-01-29 12:06PM EDT134.78293.20303.51304.110.00-1550.00%
QQQ241220C001350002023-12-04 11:47AM EDT135.00252.240.000.000.00-2560.00%
QQQ241220C001397802024-03-18 12:09AM EDT139.78251.66--0.00---0.00%
QQQ241220C001400002023-11-15 2:50PM EDT140.00251.66268.35271.160.00-5870.00%
QQQ241220C001447802024-03-18 12:09AM EDT144.78245.50--0.00---0.00%
QQQ241220C001450002023-11-15 2:16PM EDT145.00245.50263.64266.440.00-4120.00%
QQQ241220C001497802024-05-13 2:13PM EDT149.78296.20304.90305.300.00-113285.25%
QQQ241220C001500002023-12-13 11:38AM EDT150.00255.860.000.000.00-91370.00%
QQQ241220C001547802023-12-05 11:27AM EDT154.78237.90248.88249.650.00--510.00%
QQQ241220C001550002023-12-05 11:27AM EDT155.00237.900.000.000.00-1510.00%
QQQ241220C001597802024-01-02 11:13AM EDT159.78250.49265.82269.730.00-110.00%
QQQ241220C001600002023-02-03 1:25PM EDT160.00163.54151.41154.360.00-110.00%
QQQ241220C001647802024-04-15 12:06AM EDT164.78166.64--0.00---0.00%
QQQ241220C001650002023-04-03 10:25AM EDT165.00166.64164.09167.800.00-200.00%
QQQ241220C001697802024-04-15 12:06AM EDT169.78197.35--0.00---0.00%
QQQ241220C001700002023-10-04 2:08PM EDT170.00197.35204.47206.860.00-2420.00%
QQQ241220C001747802024-04-15 12:06AM EDT174.78128.00--0.00---0.00%
QQQ241220C001750002022-12-09 11:57AM EDT175.00128.00110.88113.320.00-130.00%
QQQ241220C001797802024-04-17 10:54AM EDT179.78254.64275.92276.310.00-51276.67%
QQQ241220C001800002023-12-22 12:00PM EDT180.00235.940.000.000.00-4130.00%
QQQ241220C001847802024-02-12 1:00AM EDT184.78211.01--0.00---0.00%
QQQ241220C001850002023-11-15 11:53AM EDT185.00211.01226.62229.200.00-570.00%
QQQ241220C001897802024-01-18 4:51PM EDT189.78230.82246.55247.270.00-130.00%
QQQ241220C001900002023-06-29 3:39PM EDT190.00186.89204.79205.700.00-230.00%
QQQ241220C001947802024-02-12 1:00AM EDT194.78186.30--0.00---0.00%
QQQ241220C001950002023-09-07 10:05AM EDT195.00186.30179.81183.290.00-110.00%
QQQ241220C001997802024-04-29 9:32AM EDT199.78239.64256.62257.010.00-110971.30%
QQQ241220C002000002023-12-19 12:46PM EDT200.00216.900.000.000.00-71120.00%
QQQ241220C002047802024-04-16 2:50PM EDT204.78234.10251.80252.180.00-1269.98%
QQQ241220C002050002023-12-19 4:22PM EDT205.00213.740.000.000.00-120.00%
QQQ241220C002097802024-02-12 1:00AM EDT209.78170.20--0.00---0.00%
QQQ241220C002100002024-05-15 1:21PM EDT210.00247.03246.78247.150.00-1268.66%
QQQ241220C002147802024-04-22 10:04AM EDT214.78209.79242.16242.540.00-1367.42%
QQQ241220C002150002023-12-13 2:38PM EDT215.00194.23203.17204.420.00-130.00%
QQQ241220C002197802024-02-12 12:47PM EDT219.78227.11228.38228.990.00-1360.00%
QQQ241220C002200002024-04-15 2:47PM EDT220.00218.75238.30238.650.00-1069.31%
QQQ241220C002247802024-01-18 2:53PM EDT224.78195.16213.45214.170.00-1070.00%
QQQ241220C002250002024-04-19 3:27PM EDT225.00197.49232.31232.690.00-1164.84%
QQQ241220C002297802024-02-29 1:53PM EDT229.78216.36222.01223.150.00-51145.70%
QQQ241220C002300002023-12-13 4:37PM EDT230.00182.80189.22190.460.00-1130.00%
QQQ241220C002347802024-02-12 1:00AM EDT234.78167.91--0.00---0.00%
QQQ241220C002350002023-11-22 1:28PM EDT235.00167.91182.61185.850.00-280.00%
QQQ241220C002397802024-03-15 1:55PM EDT239.78203.45206.81207.520.00-5320.00%
QQQ241220C002400002023-12-04 4:02PM EDT240.00157.65179.98181.210.00-10400.00%
QQQ241220C002447802024-04-22 3:53PM EDT244.78182.29213.29213.670.00-2560.07%
QQQ241220C002450002024-01-11 1:45PM EDT245.00172.00201.29201.890.00-240.00%
QQQ241220C002497802024-05-15 1:14PM EDT249.78209.00208.49208.860.00-111858.89%
QQQ241220C002500002024-03-26 11:33AM EDT250.00205.53177.74178.340.00-240.00%
QQQ241220C002547802024-05-15 3:02PM EDT254.78205.12203.69204.060.00-207757.73%
QQQ241220C002550002024-03-15 10:44AM EDT255.00190.46192.43193.150.00-230.00%
QQQ241220C002597802024-05-15 3:03PM EDT259.78200.03198.90199.270.00-309356.59%
QQQ241220C002600002024-04-11 11:44AM EDT260.00190.00189.37189.790.00-1100.00%
QQQ241220C002647802024-05-16 1:57PM EDT264.78196.02194.11194.480.00-340855.45%
QQQ241220C002650002024-05-07 10:26AM EDT265.00183.43193.90194.270.00-31755.40%
QQQ241220C002697802024-04-22 1:21PM EDT269.78158.06189.32189.690.00-923254.32%
QQQ241220C002700002024-01-04 11:24AM EDT270.00142.19170.41171.160.00-3010.00%
QQQ241220C002747802024-03-04 11:00AM EDT274.78180.71178.05178.700.00-365337.39%
QQQ241220C002750002024-04-22 1:17PM EDT275.00153.29184.33184.690.00-12953.15%
QQQ241220C002797802024-04-22 1:17PM EDT279.78148.81179.76180.130.00-22,99152.10%
QQQ241220C002800002024-05-06 2:20PM EDT280.00167.58179.55179.920.00-13052.05%
QQQ241220C002847802024-03-27 11:30AM EDT284.78169.06156.01156.550.00-83,5340.00%
QQQ241220C002850002024-03-27 11:56AM EDT285.00169.09155.85156.390.00-630.00%
QQQ241220C002897802024-04-22 2:18PM EDT289.78142.08170.24170.590.00-23,91950.26%
QQQ241220C002900002024-04-17 1:59PM EDT290.00148.78170.03170.380.00-75075450.21%
QQQ241220C002947802024-05-02 3:08PM EDT294.78142.63165.47165.830.00-15,21349.17%
QQQ241220C002950002024-05-07 2:22PM EDT295.00154.75165.26165.620.00-24849.12%
QQQ241220C002997802024-04-19 12:14PM EDT299.78128.52160.71161.070.00-45,18948.09%
QQQ241220C003000002024-05-13 3:09PM EDT300.00152.49160.51160.870.00-389548.06%
QQQ241220C003047802024-04-24 11:54AM EDT304.78132.70155.97156.330.00-221247.04%
QQQ241220C003050002024-05-16 1:54PM EDT305.00157.67155.76156.120.00-1546.99%
QQQ241220C003097802024-05-02 1:17PM EDT309.78126.81151.24151.600.00-11,87546.01%
QQQ241220C003100002024-05-07 12:51PM EDT310.00141.79151.03151.390.00-121145.96%
QQQ241220C003147802024-05-17 12:22PM EDT314.78147.16146.53146.87+3.68+2.56%11,05444.97%
QQQ241220C003150002024-05-17 10:07AM EDT315.00146.71146.31146.66-0.14-0.10%22644.92%
QQQ241220C003197802024-05-17 4:14PM EDT319.78142.01141.80142.16+8.19+6.12%23,22143.95%
QQQ241220C003200002024-04-19 1:31PM EDT320.00112.05141.60141.950.00-17643.90%
QQQ241220C003247802024-04-15 2:18PM EDT324.78121.50138.30138.620.00-442544.56%
QQQ241220C003250002024-05-09 2:23PM EDT325.00126.71136.90137.250.00-23442.90%
QQQ241220C003297802024-04-29 1:40PM EDT329.78116.97132.42132.780.00-13,75641.96%
QQQ241220C003300002024-05-07 3:30PM EDT330.00122.35132.23132.570.00-13141.91%
QQQ241220C003347802024-04-16 11:58AM EDT334.78113.22127.75128.110.00-114140.98%
QQQ241220C003350002024-04-22 11:28AM EDT335.0096.46127.55127.900.00-5640.93%
QQQ241220C003397802024-05-17 9:50AM EDT339.78123.77123.11123.46+17.05+15.98%11,76640.01%
QQQ241220C003400002024-05-16 10:33AM EDT340.00125.09122.90123.260.00-54539.98%
QQQ241220C003447802024-04-19 9:46AM EDT344.7894.97118.48118.830.00-13,76639.06%
QQQ241220C003450002024-05-03 12:37PM EDT345.00104.10118.28118.630.00-406439.02%
QQQ241220C003497802024-05-17 9:33AM EDT349.78114.97113.87114.23-0.39-0.34%22,51638.14%
QQQ241220C003500002024-05-15 11:03AM EDT350.00112.80113.67114.030.00-224838.10%
QQQ241220C003547802024-05-16 3:18PM EDT354.78111.09109.30109.650.00-61,64737.22%
QQQ241220C003550002024-05-09 11:21AM EDT355.00100.12109.11109.450.00-22337.18%
QQQ241220C003597802024-05-16 9:43AM EDT359.78106.48104.75105.100.00-54,77236.32%
QQQ241220C003600002024-05-16 2:43PM EDT360.00106.21104.55104.900.00-36436.28%
QQQ241220C003647802024-05-15 3:21PM EDT364.78102.00100.23100.580.00-104,27535.43%
QQQ241220C003650002024-05-10 2:32PM EDT365.0091.50100.03100.380.00-25135.39%
QQQ241220C003697802024-05-17 12:23PM EDT369.7896.2095.7496.10+14.74+18.09%204,36234.57%
QQQ241220C003700002024-05-17 2:49PM EDT370.0094.7895.5595.90-2.32-2.39%110,31134.53%
QQQ241220C003747802024-05-15 2:16PM EDT374.7892.7891.3091.650.00-48,33433.72%
QQQ241220C003750002024-05-17 9:58AM EDT375.0091.3891.1191.46-0.16-0.17%126133.68%
QQQ241220C003797802024-05-14 3:19PM EDT379.7882.6686.9087.250.00-14,72932.89%
QQQ241220C003800002024-05-17 10:48AM EDT380.0087.9486.7187.06+0.64+0.73%1136832.85%
QQQ241220C003847802024-05-17 3:33PM EDT384.7882.7082.5482.90+22.44+37.24%229,69532.08%
QQQ241220C003850002024-05-16 12:43PM EDT385.0084.5782.3582.710.00-396432.05%
QQQ241220C003897802024-05-07 1:09PM EDT389.7870.8078.2478.600.00-22,95731.29%
QQQ241220C003900002024-05-17 11:59AM EDT390.0079.1178.0578.41-1.22-1.52%233031.25%
QQQ241220C003947802024-05-15 2:27PM EDT394.7875.4374.0074.350.00-286230.51%
QQQ241220C003950002024-05-03 11:10AM EDT395.0060.4173.8174.170.00-232930.48%
QQQ241220C003997802024-05-14 3:30PM EDT399.7865.8669.8170.170.00-28,02329.76%
QQQ241220C004000002024-05-16 2:59PM EDT400.0071.0369.6369.980.00-466329.72%
QQQ241220C004047802024-04-30 2:35PM EDT404.7850.2265.7066.050.00-31,75029.02%
QQQ241220C004050002024-05-16 12:30PM EDT405.0067.4765.5265.870.00-51,07828.99%
QQQ241220C004097802024-05-16 2:12PM EDT409.7863.1261.6662.010.00-27,85628.30%
QQQ241220C004100002024-05-17 11:31AM EDT410.0062.2961.4961.83+0.29+0.47%172428.27%
QQQ241220C004147802024-04-26 12:32PM EDT414.7845.7757.7058.050.00-21,27827.61%
QQQ241220C004150002024-05-17 11:00AM EDT415.0058.4757.5357.88-1.17-1.96%1289527.58%
QQQ241220C004197802024-05-14 12:29PM EDT419.7848.4053.8454.180.00-51,17626.93%
QQQ241220C004200002024-05-17 11:00AM EDT420.0054.5853.6754.01-0.42-0.76%141,32626.90%
QQQ241220C004247802024-05-16 12:05PM EDT424.7852.1450.0750.410.00-17,87426.29%
QQQ241220C004250002024-05-17 1:48PM EDT425.0050.0449.9050.24-1.26-2.46%41,19126.25%
QQQ241220C004297802024-05-01 3:51PM EDT429.7830.7346.4046.740.00-112,53725.65%
QQQ241220C004300002024-05-17 9:41AM EDT430.0047.0046.2446.58-0.61-1.28%11,58025.62%
QQQ241220C004347802024-05-03 9:58AM EDT434.7834.3942.8543.180.00-24,01025.04%
QQQ241220C004350002024-05-16 1:22PM EDT435.0044.0242.7043.030.00-13,05025.02%
QQQ241220C004397802024-05-15 12:27PM EDT439.7839.3539.4339.750.00-102,86024.46%
QQQ241220C004400002024-05-17 2:25PM EDT440.0038.6239.3039.60-2.03-4.99%710,21224.43%
QQQ241220C004447802024-05-17 3:43PM EDT444.7836.3236.1336.45-1.68-4.42%51,98923.90%
QQQ241220C004450002024-05-17 4:14PM EDT445.0036.1735.9836.31-0.22-0.60%692523.88%
QQQ241220C004497802024-05-16 11:04AM EDT449.7835.2432.9733.290.00-12,07823.37%
QQQ241220C004500002024-05-17 1:03PM EDT450.0033.2832.8633.15-0.47-1.39%25,31823.34%
QQQ241220C004547802024-05-17 3:41PM EDT454.7830.2629.9630.27-1.55-4.87%51,59722.85%
QQQ241220C004550002024-05-16 3:23PM EDT455.0031.1229.8330.140.00-441,84922.83%
QQQ241220C004597802024-05-14 1:48PM EDT459.7823.7127.1027.410.00-34,59422.37%
QQQ241220C004600002024-05-17 2:58PM EDT460.0027.1126.9827.28-0.76-2.73%33,34422.34%
QQQ241220C004647802024-05-15 3:58PM EDT464.7825.5524.4024.710.00-11,02921.91%
QQQ241220C004650002024-05-17 2:58PM EDT465.0024.3924.2824.59-0.67-2.67%32,04721.89%
QQQ241220C004697802024-05-17 3:44PM EDT469.7822.0221.8722.17-0.98-4.26%163,08921.47%
QQQ241220C004700002024-05-17 3:45PM EDT470.0021.9121.7622.05-1.03-4.49%571,95921.45%
QQQ241220C004747802024-05-17 3:42PM EDT474.7819.7219.5019.80-0.86-4.18%638,09521.06%
QQQ241220C004750002024-05-17 3:44PM EDT475.0019.5619.4019.69-0.57-2.83%654,93521.04%
QQQ241220C004797802024-05-17 3:44PM EDT479.7817.4617.3817.51-0.74-4.07%622,07820.61%
QQQ241220C004800002024-05-17 3:45PM EDT480.0017.3717.2917.42-0.53-2.96%477,12620.59%
QQQ241220C004847802024-05-17 3:44PM EDT484.7815.4415.2915.56-0.47-2.95%8647120.30%
QQQ241220C004850002024-05-17 3:44PM EDT485.0015.3515.2015.48-0.57-3.58%321,90120.29%
QQQ241220C004897802024-05-17 3:45PM EDT489.7813.6013.4413.71-0.76-5.29%41,55619.97%
QQQ241220C004900002024-05-17 3:45PM EDT490.0013.5213.3613.64-0.84-5.85%343,55919.97%
QQQ241220C004910002024-05-17 3:45PM EDT491.0013.1613.0113.28-0.84-6.00%328119.89%
QQQ241220C004920002024-05-17 2:23PM EDT492.0012.2812.6712.94-1.00-7.53%5240019.83%
QQQ241220C004930002024-05-17 3:45PM EDT493.0012.5212.3412.60-0.43-3.32%5558519.77%
QQQ241220C004947802024-05-16 1:16PM EDT494.7813.0811.7612.030.00-2002,84819.67%
QQQ241220C004950002024-05-17 2:43PM EDT495.0011.5111.6911.96-0.91-7.33%11,47319.66%
QQQ241220C004960002024-05-17 3:45PM EDT496.0011.5511.3711.64+1.85+19.07%150019.60%
QQQ241220C004970002024-05-17 3:44PM EDT497.0011.2411.0611.32-0.72-6.02%701,16619.53%
QQQ241220C004980002024-05-17 3:45PM EDT498.0010.9510.7711.03-0.34-3.01%140519.48%
QQQ241220C004997802024-05-10 1:28PM EDT499.788.0510.2410.500.00-45,42019.38%
QQQ241220C005000002024-05-17 3:59PM EDT500.0010.4010.1810.43-0.85-7.56%3409,17619.36%
QQQ241220C005010002024-05-17 3:10PM EDT501.0010.039.9710.08+1.79+21.72%4119519.25%
QQQ241220C005020002024-05-16 11:42AM EDT502.0010.779.699.870.00-210719.26%
QQQ241220C005030002024-05-17 3:45PM EDT503.009.529.429.60+2.22+30.41%127719.21%
QQQ241220C005047802024-05-10 1:46PM EDT504.786.898.889.130.00-2542519.12%
QQQ241220C005050002024-05-16 2:20PM EDT505.009.548.839.070.00-2849419.10%
QQQ241220C005060002024-05-16 11:43AM EDT506.009.648.658.750.00-2128818.99%
QQQ241220C005070002024-05-17 3:02PM EDT507.008.468.408.57+1.77+26.46%5774319.01%
QQQ241220C005080002024-05-17 3:10PM EDT508.008.228.168.34-0.74-8.26%1319318.98%
QQQ241220C005097802024-05-17 3:43PM EDT509.787.837.757.92+1.64+26.49%81,34518.89%
QQQ241220C005100002024-05-17 3:43PM EDT510.007.787.707.80-0.54-6.49%74,96318.81%
QQQ241220C005110002024-05-16 10:50AM EDT511.008.287.477.640.00-640418.83%
QQQ241220C005120002024-05-16 11:00AM EDT512.008.207.267.420.00-236118.79%
QQQ241220C005130002024-05-17 3:10PM EDT513.007.107.047.21+3.28+85.86%4040818.75%
QQQ241220C005147802024-05-17 1:21PM EDT514.786.786.686.78-0.73-9.72%7450118.62%
QQQ241220C005150002024-05-17 3:47PM EDT515.006.726.576.80-0.48-6.67%430418.67%
QQQ241220C005197802024-05-17 4:02PM EDT519.785.755.745.83-0.43-6.96%195218.42%
QQQ241220C005200002024-05-17 1:59PM EDT520.005.755.705.86-0.44-7.11%3039018.49%
QQQ241220C005247802024-05-08 3:48PM EDT524.783.854.925.080.00-252,09718.35%
QQQ241220C005250002024-05-16 3:39PM EDT525.005.244.885.040.00-510,50018.33%
QQQ241220C005297802024-04-30 10:02AM EDT529.783.194.204.290.00-276718.12%
QQQ241220C005300002024-05-17 9:30AM EDT530.004.424.174.26-0.12-2.64%11,96218.11%
QQQ241220C005347802024-05-15 12:45PM EDT534.783.703.593.670.00-646718.00%
QQQ241220C005350002024-05-16 1:21PM EDT535.004.043.563.640.00-184617.98%
QQQ241220C005397802024-05-10 9:34AM EDT539.782.483.053.130.00-12158517.88%
QQQ241220C005400002024-05-16 11:01AM EDT540.003.533.033.110.00-31,58817.88%
QQQ241220C005447802024-05-10 3:36PM EDT544.782.022.602.680.00-7312017.81%
QQQ241220C005450002024-05-16 11:15AM EDT545.002.982.582.660.00-124217.81%
QQQ241220C005497802024-05-10 3:36PM EDT549.781.712.202.280.00-2796817.73%
QQQ241220C005500002024-05-17 2:36PM EDT550.002.162.192.26-0.23-9.62%2292417.72%
QQQ241220C005547802024-05-16 12:46PM EDT554.782.181.871.940.00-636917.66%
QQQ241220C005550002024-05-16 2:20PM EDT555.002.081.861.930.00-801,17117.67%
QQQ241220C005597802024-04-22 4:10PM EDT559.780.901.591.650.00-8077717.62%
QQQ241220C005600002024-05-17 10:59AM EDT560.001.711.571.64-0.01-0.58%1280917.62%
QQQ241220C005647802024-04-17 11:37AM EDT564.781.421.341.410.00-24147117.59%
QQQ241220C005650002024-05-08 11:59AM EDT565.001.061.331.400.00-3032217.59%
QQQ241220C005697802024-05-13 10:33AM EDT569.780.911.141.200.00-1016017.57%
QQQ241220C005700002024-05-17 9:30AM EDT570.001.251.131.19-0.09-6.72%234417.56%
QQQ241220C005747802024-05-17 3:59PM EDT574.781.020.961.02-0.07-6.42%11,22217.54%
QQQ241220C005750002024-05-17 3:13PM EDT575.000.990.961.02+0.02+2.06%123417.57%
QQQ241220C005797802024-05-10 10:28AM EDT579.780.630.820.880.00-18317.58%
QQQ241220C005800002024-05-16 9:31AM EDT580.000.920.810.860.00-537617.53%
QQQ241220C005847802024-04-18 1:29PM EDT584.780.640.690.750.00-909817.58%
QQQ241220C005850002024-04-24 10:08AM EDT585.000.620.690.740.00-27817.55%
QQQ241220C005897802024-05-15 9:31AM EDT589.780.540.590.640.00-470617.59%
QQQ241220C005900002024-05-15 11:09AM EDT590.000.610.580.640.00-4037317.60%
QQQ241220C005947802024-05-14 11:56AM EDT594.780.390.500.550.00-124417.62%
QQQ241220C005950002024-04-24 10:10AM EDT595.000.460.500.540.00-213917.59%
QQQ241220C005997802024-05-14 10:38AM EDT599.780.350.430.470.00-1024517.63%
QQQ241220C006000002024-05-16 10:22AM EDT600.000.500.420.480.00-132117.71%
QQQ241220C006047802024-05-02 3:04PM EDT604.780.240.370.410.00-512717.71%
QQQ241220C006050002024-05-14 10:37AM EDT605.000.300.360.420.00-1017417.79%
QQQ241220C006097802024-04-16 4:11PM EDT609.780.460.310.370.00-4815617.86%
QQQ241220C006100002024-05-17 10:09AM EDT610.000.360.330.36-0.01-2.70%2354817.81%
QQQ241220C006150002024-05-17 10:40AM EDT615.000.310.260.31-0.01-3.12%1028617.86%
QQQ241220C006200002024-05-17 10:43AM EDT620.000.270.230.28-0.01-3.57%47218.01%
QQQ241220C006250002024-04-18 9:35AM EDT625.000.230.200.250.00-4830418.13%
QQQ241220C006300002024-05-15 1:40PM EDT630.000.200.180.220.00-142418.21%
QQQ241220C006350002024-05-15 11:53AM EDT635.000.170.160.200.00-41918.36%
QQQ241220C006400002024-05-16 11:08AM EDT640.000.180.130.190.00-18718.63%
QQQ241220C006450002024-05-07 9:30AM EDT645.000.110.110.160.00-131418.60%
QQQ241220C006500002024-05-16 9:55AM EDT650.000.140.110.150.00-14318.80%
QQQ241220C006550002024-03-25 10:38AM EDT655.000.410.090.110.00-6118.51%
QQQ241220C006600002024-05-16 9:57AM EDT660.000.110.080.130.00-11,18119.19%
QQQ241220C006650002024-05-07 9:30AM EDT665.000.090.070.120.00-320319.34%
QQQ241220C006700002024-05-16 11:53AM EDT670.000.100.060.110.00-562,19219.48%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ241220P001297802024-05-13 9:45AM EDT129.780.050.020.060.00-42,24854.30%
QQQ241220P001300002023-12-26 5:06PM EDT130.000.220.000.000.00-111,97825.00%
QQQ241220P001347802024-05-03 3:59PM EDT134.780.060.010.060.00-3001,51752.15%
QQQ241220P001350002023-11-16 4:24PM EDT135.000.360.090.420.00-547963.48%
QQQ241220P001397802024-05-14 4:01PM EDT139.780.050.020.040.00-1065750.00%
QQQ241220P001400002023-11-28 2:24PM EDT140.000.390.000.000.00-162025.00%
QQQ241220P001447802024-05-15 12:00PM EDT144.780.040.020.070.00-2850750.20%
QQQ241220P001450002023-12-15 10:56AM EDT145.000.490.000.000.00-339125.00%
QQQ241220P001497802024-05-13 9:30AM EDT149.780.060.020.080.00-11,74051.47%
QQQ241220P001500002023-12-15 12:50PM EDT150.000.420.000.000.00-51,75525.00%
QQQ241220P001547802024-04-23 11:08AM EDT154.780.150.030.090.00-63,08450.59%
QQQ241220P001550002023-12-20 11:35AM EDT155.000.400.000.000.00-203,03125.00%
QQQ241220P001597802024-05-06 10:54AM EDT159.780.080.040.090.00-12,83549.12%
QQQ241220P001600002023-12-20 11:35AM EDT160.000.460.000.000.00-12,86725.00%
QQQ241220P001647802024-04-25 9:30AM EDT164.780.390.050.100.00-599448.24%
QQQ241220P001650002023-12-20 3:23PM EDT165.000.540.000.000.00-178625.00%
QQQ241220P001697802024-05-01 9:56AM EDT169.780.170.060.110.00-104,84647.36%
QQQ241220P001700002023-12-21 10:30AM EDT170.000.820.000.000.00-13,84225.00%
QQQ241220P001747802024-05-06 10:54AM EDT174.780.110.070.120.00-187146.44%
QQQ241220P001750002023-11-17 4:44PM EDT175.000.760.400.820.00-585156.42%
QQQ241220P001797802024-05-07 10:50AM EDT179.780.140.080.130.00-160145.51%
QQQ241220P001800002023-12-04 11:21AM EDT180.000.800.000.000.00-1038625.00%
QQQ241220P001847802024-05-07 10:50AM EDT184.780.150.090.150.00-465244.92%
QQQ241220P001850002023-12-15 1:34PM EDT185.000.720.000.000.00-167625.00%
QQQ241220P001897802024-05-14 3:20PM EDT189.780.150.100.160.00-502,40743.95%
QQQ241220P001900002023-12-18 11:58AM EDT190.000.720.000.000.00-412,24325.00%
QQQ241220P001947802024-05-14 2:19PM EDT194.780.160.130.180.00-12,90443.26%
QQQ241220P001950002023-12-20 2:58PM EDT195.000.840.000.000.00-32,62925.00%
QQQ241220P001997802024-05-15 10:36AM EDT199.780.180.140.190.00-135,99342.33%
QQQ241220P002000002023-12-26 12:34PM EDT200.000.960.000.000.00-156,23325.00%
QQQ241220P002047802024-05-16 10:35AM EDT204.780.200.150.220.00-52,82141.85%
QQQ241220P002050002023-12-20 3:38PM EDT205.001.010.000.000.00-22,39025.00%
QQQ241220P002097802024-05-17 10:21AM EDT209.780.220.180.23+0.01+4.76%82,57140.87%
QQQ241220P002100002024-05-17 10:35AM EDT210.000.220.170.23-0.01-4.35%116940.80%
QQQ241220P002147802024-05-08 10:45AM EDT214.780.250.190.250.00-102,93140.09%
QQQ241220P002150002024-05-03 10:37AM EDT215.000.300.200.250.00-102440.04%
QQQ241220P002197802024-05-15 3:04PM EDT219.780.260.220.270.00-807,36239.31%
QQQ241220P002200002024-05-15 9:47AM EDT220.000.250.210.280.00-19339.43%
QQQ241220P002247802024-05-13 12:27PM EDT224.780.310.240.280.00-11,16038.33%
QQQ241220P002250002024-05-17 10:42AM EDT225.000.270.240.28-0.05-15.62%42238.28%
QQQ241220P002297802024-04-29 4:00PM EDT229.780.480.260.300.00-15,69837.55%
QQQ241220P002300002024-05-17 11:04AM EDT230.000.300.260.31-0.02-6.25%88237.65%
QQQ241220P002347802024-04-26 12:16PM EDT234.780.600.280.340.00-16,02637.04%
QQQ241220P002350002024-05-15 11:35AM EDT235.000.330.290.350.00-105137.13%
QQQ241220P002397802024-05-09 12:38PM EDT239.780.420.310.370.00-1048836.35%
QQQ241220P002400002024-05-16 11:28AM EDT240.000.350.320.380.00-127836.43%
QQQ241220P002447802024-05-06 2:25PM EDT244.780.470.350.420.00-801,46835.89%
QQQ241220P002450002024-05-10 10:07AM EDT245.000.470.360.420.00-13735.84%
QQQ241220P002497802024-05-17 1:28PM EDT249.780.440.380.440.00-18,88535.03%
QQQ241220P002500002024-05-15 9:39AM EDT250.000.450.380.450.00-51,60435.08%
QQQ241220P002547802024-05-17 2:21PM EDT254.780.480.420.490.00-22,77734.47%
QQQ241220P002550002024-05-07 3:33PM EDT255.000.590.420.490.00-12534.44%
QQQ241220P002597802024-05-10 11:38AM EDT259.780.620.470.540.00-202,08733.90%
QQQ241220P002600002024-05-14 10:32AM EDT260.000.580.480.540.00-1079633.85%
QQQ241220P002647802024-05-15 3:01PM EDT264.780.560.510.590.00-1004,91533.28%
QQQ241220P002650002024-04-26 10:45AM EDT265.001.080.520.590.00-8360833.23%
QQQ241220P002697802024-05-16 12:03PM EDT269.780.620.570.640.00-7010,80732.64%
QQQ241220P002700002024-05-02 11:32AM EDT270.001.090.570.640.00-1341832.59%
QQQ241220P002747802024-04-19 12:32PM EDT274.782.050.630.690.00-103,08131.97%
QQQ241220P002750002024-05-16 10:09AM EDT275.000.660.650.700.00-31,13332.00%
QQQ241220P002797802024-05-15 1:44PM EDT279.780.700.720.760.00-209,45731.42%
QQQ241220P002800002024-05-15 3:17PM EDT280.000.730.690.750.00-955031.31%
QQQ241220P002847802024-05-16 3:28PM EDT284.780.820.760.820.00-216,45130.77%
QQQ241220P002850002024-05-17 2:40PM EDT285.000.820.750.83-0.61-42.66%22190530.79%
QQQ241220P002897802024-05-14 10:25AM EDT289.781.010.830.900.00-1011,11230.21%
QQQ241220P002900002024-05-17 1:30PM EDT290.000.890.830.890.00-2541530.12%
QQQ241220P002947802024-05-15 10:03AM EDT294.781.010.910.980.00-104,66129.63%
QQQ241220P002950002024-05-17 3:54PM EDT295.000.950.910.970.00-726429.53%
QQQ241220P002997802024-05-15 3:39PM EDT299.781.041.001.070.00-222,80429.05%
QQQ241220P003000002024-05-17 3:44PM EDT300.001.061.001.06+0.04+3.92%714,39628.97%
QQQ241220P003047802024-05-08 10:46AM EDT304.781.431.091.150.00-11,16528.41%
QQQ241220P003050002024-05-16 9:34AM EDT305.001.141.101.160.00-8024528.41%
QQQ241220P003097802024-05-14 12:15PM EDT309.781.461.201.270.00-1754,13727.91%
QQQ241220P003100002024-05-14 12:15PM EDT310.001.471.201.270.00-2506,75627.87%
QQQ241220P003147802024-05-16 9:48AM EDT314.781.351.311.380.00-12,57827.33%
QQQ241220P003150002024-05-16 10:22AM EDT315.001.341.321.380.00-545427.28%
QQQ241220P003197802024-05-16 12:24PM EDT319.781.471.441.510.00-19024,39926.79%
QQQ241220P003200002024-05-17 3:27PM EDT320.001.501.451.51+0.01+0.67%11,35626.75%
QQQ241220P003247802024-05-13 9:41AM EDT324.781.931.581.650.00-12,29726.25%
QQQ241220P003250002024-05-16 10:09AM EDT325.001.621.591.650.00-31,62526.20%
QQQ241220P003297802024-05-15 3:54PM EDT329.781.801.741.800.00-548,29825.70%
QQQ241220P003300002024-05-16 3:57PM EDT330.001.811.751.810.00-53,35325.68%
QQQ241220P003347802024-05-17 12:19PM EDT334.781.991.911.98+0.02+1.02%111,39125.20%
QQQ241220P003350002024-05-16 2:10PM EDT335.001.971.922.000.00-861,25425.21%
QQQ241220P003397802024-05-15 3:07PM EDT339.782.152.112.180.00-1420,69224.71%
QQQ241220P003400002024-05-17 1:17PM EDT340.002.202.112.19+0.02+0.92%11,01924.68%
QQQ241220P003447802024-05-09 11:56AM EDT344.783.062.322.400.00-2310,46524.21%
QQQ241220P003450002024-05-16 10:53AM EDT345.002.312.332.410.00-31,72924.20%
QQQ241220P003497802024-05-17 1:41PM EDT349.782.642.562.64-0.37-12.29%216,92923.73%
QQQ241220P003500002024-05-17 3:18PM EDT350.002.612.572.64+0.01+0.38%368,38823.68%
QQQ241220P003547802024-05-15 2:27PM EDT354.782.852.832.910.00-18,90723.25%
QQQ241220P003550002024-05-17 3:59PM EDT355.002.862.842.92+0.02+0.70%23,59623.22%
QQQ241220P003597802024-05-16 1:08PM EDT359.783.093.133.200.00-113,34322.75%
QQQ241220P003600002024-05-17 9:38AM EDT360.003.153.143.23+0.11+3.62%110,07822.77%
QQQ241220P003647802024-05-16 3:27PM EDT364.783.473.463.540.00-25,30022.31%
QQQ241220P003650002024-05-15 10:34AM EDT365.003.763.483.550.00-46,72422.28%
QQQ241220P003697802024-05-15 3:06PM EDT369.783.833.833.910.00-214,96521.85%
QQQ241220P003700002024-05-17 2:13PM EDT370.004.003.853.93+0.15+3.90%53,08621.83%
QQQ241220P003747802024-05-17 1:31PM EDT374.784.324.244.33+0.02+0.47%19,54021.41%
QQQ241220P003750002024-05-17 2:48PM EDT375.004.434.264.35+0.29+7.00%111,33121.39%
QQQ241220P003797802024-05-15 2:50PM EDT379.784.704.694.780.00-1610,53720.95%
QQQ241220P003800002024-05-17 2:55PM EDT380.004.804.724.80+0.09+1.91%1210,09420.93%
QQQ241220P003847802024-05-15 10:00AM EDT384.785.765.205.280.00-27,13020.50%
QQQ241220P003850002024-05-17 3:33PM EDT385.005.285.225.31+0.26+5.18%5412,61120.48%
QQQ241220P003897802024-05-16 11:42AM EDT389.785.595.765.850.00-40213,93520.07%
QQQ241220P003900002024-05-17 3:58PM EDT390.005.805.785.88-0.07-1.19%32189,77520.05%
QQQ241220P003947802024-05-17 1:54PM EDT394.786.496.386.52+0.39+6.39%1512,94319.68%
QQQ241220P003950002024-05-17 2:22PM EDT395.006.696.416.55+0.24+3.72%150171,74019.66%
QQQ241220P003997802024-05-17 10:01AM EDT399.787.127.067.21+0.29+4.25%18,59619.24%
QQQ241220P004000002024-05-17 4:02PM EDT400.007.137.097.24+0.12+1.71%8822,30719.22%
QQQ241220P004047802024-05-16 11:38AM EDT404.787.507.827.970.00-2503,13518.80%
QQQ241220P004050002024-05-16 10:28AM EDT405.007.607.858.010.00-2021,51818.79%
QQQ241220P004097802024-05-15 9:30AM EDT409.789.398.658.820.00-108,51018.37%
QQQ241220P004100002024-05-17 2:17PM EDT410.009.018.698.86+0.34+3.92%287,74918.36%
QQQ241220P004147802024-05-16 3:13PM EDT414.789.449.589.750.00-181,86117.94%
QQQ241220P004150002024-05-17 2:24PM EDT415.0010.079.639.79+0.58+6.11%210,97917.91%
QQQ241220P004197802024-05-17 2:24PM EDT419.7811.1110.6110.78-0.41-3.56%11,36717.50%
QQQ241220P004200002024-05-17 1:37PM EDT420.0010.8410.6510.83+0.12+1.12%1246,26317.48%
QQQ241220P004247802024-05-13 11:32AM EDT424.7814.5711.7411.920.00-210,47217.07%
QQQ241220P004250002024-05-17 3:25PM EDT425.0011.7511.7911.97+0.10+0.86%61,58217.05%
QQQ241220P004297802024-05-15 11:25AM EDT429.7813.5612.9213.180.00-101,28716.64%
QQQ241220P004300002024-05-17 1:46PM EDT430.0013.2113.0513.17+0.09+0.69%1196,80916.57%
QQQ241220P004347802024-05-15 11:55AM EDT434.7814.8314.3714.500.00-1253,76416.16%
QQQ241220P004350002024-05-16 2:20PM EDT435.0014.3314.4414.560.00-144,52516.13%
QQQ241220P004397802024-05-17 10:44AM EDT439.7815.7115.8916.02-1.42-8.29%21,64515.72%
QQQ241220P004400002024-05-17 3:59PM EDT440.0015.9515.8916.16+0.14+0.89%787,67915.75%
QQQ241220P004447802024-05-16 12:06PM EDT444.7817.1017.4917.770.00-995415.34%
QQQ241220P004450002024-05-17 3:22PM EDT445.0017.5917.5617.84+0.25+1.44%17,34515.31%
QQQ241220P004497802024-05-17 2:23PM EDT449.7820.2019.3919.54+1.14+5.98%11,37014.84%
QQQ241220P004500002024-05-17 3:22PM EDT450.0019.4419.4719.70+0.32+1.67%586,95314.88%
QQQ241220P004547802024-05-17 10:06AM EDT454.7821.5021.3421.64+0.15+0.70%161514.46%
QQQ241220P004550002024-05-17 10:06AM EDT455.0021.5921.4921.65+0.30+1.41%12,02514.38%
QQQ241220P004597802024-04-30 12:21PM EDT459.7837.5623.5923.760.00-420513.95%
QQQ241220P004600002024-05-17 10:06AM EDT460.0023.7823.6923.86+0.53+2.28%12,04013.93%
QQQ241220P004647802024-05-17 1:21PM EDT464.7826.3325.9326.25-6.21-19.08%10140213.55%
QQQ241220P004650002024-05-17 10:07AM EDT465.0026.2326.0826.27+0.63+2.46%262213.46%
QQQ241220P004697802024-05-17 1:37PM EDT469.7828.8428.5428.88-0.97-3.25%20424313.09%
QQQ241220P004700002024-05-17 10:55AM EDT470.0028.4528.6629.00+0.72+2.60%21,86913.07%
QQQ241220P004747802024-05-16 10:23AM EDT474.7830.4431.3731.720.00-39645412.61%
QQQ241220P004750002024-05-17 11:04AM EDT475.0031.6631.5031.85+1.42+4.70%159512.59%
QQQ241220P004797802024-05-13 10:43AM EDT479.7840.7034.4434.810.00-22912.13%
QQQ241220P004800002024-05-17 1:59PM EDT480.0034.9034.5834.95+0.76+2.23%2130812.11%
QQQ241220P004847802024-05-13 11:57AM EDT484.7844.3637.7538.130.00-211511.62%
QQQ241220P004850002024-05-14 1:23PM EDT485.0043.9537.9038.280.00-24411.60%
QQQ241220P004897802024-04-11 1:17PM EDT489.7849.7249.0349.440.00-4318.14%
QQQ241220P004900002024-05-06 9:45AM EDT490.0053.2841.4841.860.00-2511.07%
QQQ241220P004910002024-04-08 1:17PM EDT491.0052.5952.1052.520.00-2019.91%
QQQ241220P004920002024-05-13 2:39PM EDT492.0050.2742.9843.370.00-3210.86%
QQQ241220P004930002024-05-13 10:48AM EDT493.0050.8643.7544.130.00-2210.74%
QQQ241220P004947802024-05-13 2:25PM EDT494.7852.6745.1445.520.00-2110.54%
QQQ241220P004950002024-05-08 3:33PM EDT495.0055.0045.3145.690.00-2010.51%
QQQ241220P004960002024-04-17 12:41PM EDT496.0069.7546.1146.490.00-5010.40%
QQQ241220P004970002024-05-14 12:28PM EDT497.0053.9546.9247.290.00-2110.27%
QQQ241220P004980002024-03-27 3:15PM EDT498.0056.6466.7767.260.00-48027.50%
QQQ241220P004997802024-04-16 11:20AM EDT499.7868.6949.2349.600.00-209.97%
QQQ241220P005000002024-05-16 1:27PM EDT500.0048.1149.4149.780.00-2139.93%
QQQ241220P005020002024-04-09 9:45AM EDT502.0059.8360.4160.700.00-4019.79%
QQQ241220P005030002024-04-16 3:54PM EDT503.0071.0552.0052.350.00-1,52209.57%
QQQ241220P005047802024-04-16 3:52PM EDT504.7873.0553.5953.930.00-17009.39%
QQQ241220P005050002024-04-16 3:52PM EDT505.0073.2753.7854.130.00-5009.37%
QQQ241220P005060002024-03-25 3:08PM EDT506.0060.9181.8882.760.00-2034.94%
QQQ241220P005070002024-03-25 2:57PM EDT507.0061.4682.8883.760.00-2035.16%
QQQ241220P005080002024-03-25 3:07PM EDT508.0062.6083.8884.760.00-4035.38%
QQQ241220P005097802024-03-25 2:56PM EDT509.7863.8785.6686.540.00-2035.76%
QQQ241220P005100002024-04-04 1:43PM EDT510.0064.2973.7174.230.00-10026.02%
QQQ241220P005120002024-03-26 1:49PM EDT512.0066.3981.5983.140.00-2031.92%
QQQ241220P005147802024-01-16 1:00AM EDT514.78171.64--0.00---0.00%
QQQ241220P005150002024-04-16 11:09AM EDT515.0083.5263.4263.720.00--09.46%
QQQ241220P005197802024-01-16 1:00AM EDT519.78175.75--0.00---0.00%
QQQ241220P005200002024-04-04 9:53AM EDT520.0074.2383.6884.230.00-2027.93%
QQQ241220P005247802024-01-16 1:00AM EDT524.78181.11--0.00---0.00%
QQQ241220P005250002024-04-04 1:43PM EDT525.0079.0188.6889.230.00-10028.86%
QQQ241220P005297802024-04-23 1:19PM EDT529.78105.1078.2078.500.00-1011.08%
QQQ241220P005300002024-03-12 11:15AM EDT530.0087.5088.4088.800.00-5024.90%
QQQ241220P005347802024-01-16 1:00AM EDT534.78191.71--0.00---0.00%
QQQ241220P005350002024-01-31 4:48PM EDT535.00117.6789.3089.830.00--021.65%
QQQ241220P005397802024-01-16 1:00AM EDT539.78163.31--0.00---0.00%
QQQ241220P005400002024-03-12 11:15AM EDT540.0097.4798.5699.080.00-5026.80%
QQQ241220P005497802024-01-16 1:00AM EDT549.78164.72--0.00---0.00%
QQQ241220P005500002024-03-26 1:49PM EDT550.00104.41119.55121.140.00-4039.04%
QQQ241220P005547802024-01-16 1:00AM EDT554.78169.75--0.00---0.00%
QQQ241220P005550002023-11-14 12:47PM EDT555.00169.75151.55153.310.00--060.12%
QQQ241220P005597802024-01-16 1:00AM EDT559.78169.61--0.00---0.00%
QQQ241220P005600002024-03-18 1:12PM EDT560.00122.00133.63134.340.00-2043.35%
QQQ241220P005650002024-02-29 12:55PM EDT565.00128.04120.35121.450.00-2027.82%
QQQ241220P005697802024-01-16 1:01AM EDT569.78183.22--0.00---0.00%
QQQ241220P005700002023-11-21 11:31AM EDT570.00183.22163.26165.300.00-2060.46%
QQQ241220P005747802024-01-16 1:01AM EDT574.78184.51--0.00---0.00%
QQQ241220P005750002024-02-07 1:53PM EDT575.00143.79135.14135.810.00-100033.81%
QQQ241220P005800002024-03-22 11:06AM EDT580.00134.63165.04165.730.00-2055.40%
QQQ241220P005900002024-02-20 2:06PM EDT590.00165.38143.46144.030.00--028.12%
QQQ241220P005950002024-04-10 3:51PM EDT595.00156.34152.86153.240.00-1033.86%
QQQ241220P006000002024-04-18 3:05PM EDT600.00176.01148.40148.710.00-2017.79%
QQQ241220P006047802024-04-17 3:54PM EDT604.78177.79153.18153.490.00-1018.20%
QQQ241220P006050002024-01-18 3:18PM EDT605.00193.00174.70175.350.00-32046.95%
QQQ241220P006500002024-05-08 3:33PM EDT650.00209.82198.39198.710.00-2021.90%
QQQ241220P006600002024-03-15 3:27PM EDT660.00225.75221.13221.820.00--045.70%
QQQ241220P006700002024-05-06 9:42AM EDT670.00232.50218.38218.700.00-10023.35%