Italia markets open in 6 hours 8 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
311,72+10,80 (+3,59%)
Alla chiusura: 04:00PM EST
307,27 -4,45 (-1,43%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ250117C001300002023-02-02 2:47PM EST130.00187.12184.47188.36+17.12+10.07%5616649.54%
QQQ250117C001350002023-01-30 4:08PM EST135.00165.44180.07183.960.00-1648.89%
QQQ250117C001400002023-01-25 12:05PM EST140.00155.49175.69179.570.00-246148.21%
QQQ250117C001450002023-01-31 3:16PM EST145.00160.94171.32175.210.00-41547.55%
QQQ250117C001500002023-02-02 10:54AM EST150.00172.00166.97170.85+10.00+6.17%118746.85%
QQQ250117C001550002023-02-02 3:38PM EST155.00167.50162.64166.52+32.34+23.93%16646.17%
QQQ250117C001600002023-01-31 1:25PM EST160.00145.03158.32162.210.00-46345.49%
QQQ250117C001650002022-12-28 4:08PM EST165.00113.01142.84146.830.00--5817.43%
QQQ250117C001700002023-01-23 12:30PM EST170.00134.00149.77153.650.00-26144.13%
QQQ250117C001750002023-02-02 12:17PM EST175.00149.00145.52149.41+25.40+20.55%32143.47%
QQQ250117C001800002023-01-18 2:04PM EST180.00115.88141.30145.180.00-110942.79%
QQQ250117C001850002022-11-25 9:51AM EST185.00124.15102.23106.180.00-120.00%
QQQ250117C001900002023-01-30 2:25PM EST190.00117.39132.94136.820.00-118341.48%
QQQ250117C001950002023-01-30 4:08PM EST195.00131.00128.80132.68+16.18+14.09%11740.83%
QQQ250117C002000002023-02-02 2:05PM EST200.00131.50124.69128.58+9.55+7.83%28335640.20%
QQQ250117C002050002023-02-02 12:51PM EST205.00125.30120.63124.51+25.18+25.15%2447039.58%
QQQ250117C002100002023-02-02 10:55AM EST210.00120.70116.59120.47+19.02+18.71%12138.96%
QQQ250117C002150002023-01-10 1:34PM EST215.00116.50112.60116.48+32.25+38.28%11638.36%
QQQ250117C002200002023-02-02 3:56PM EST220.00115.31108.66112.54+14.81+14.74%43537.78%
QQQ250117C002250002023-01-12 10:42AM EST225.0082.00104.75108.630.00-24037.20%
QQQ250117C002300002023-01-26 11:24AM EST230.0085.60100.90104.780.00-49036.65%
QQQ250117C002350002023-01-27 9:30AM EST235.0087.0097.09100.970.00-1536.10%
QQQ250117C002400002023-02-02 9:38AM EST240.0094.4193.3297.20+10.41+12.39%111935.55%
QQQ250117C002450002023-02-02 2:12PM EST245.0094.6889.6193.49+14.58+18.20%21235.02%
QQQ250117C002500002023-02-02 3:56PM EST250.0092.4185.9589.83+11.16+13.74%50226334.49%
QQQ250117C002550002023-02-01 9:32AM EST255.0073.2582.3486.220.00-36233.98%
QQQ250117C002600002023-02-02 1:57PM EST260.0085.0478.7982.67+10.37+13.89%4367733.47%
QQQ250117C002650002023-02-02 2:10PM EST265.0080.2275.5779.17+16.52+25.93%4976232.97%
QQQ250117C002700002023-02-02 4:02PM EST270.0077.0071.8675.74+9.00+13.24%1511,64932.49%
QQQ250117C002750002023-02-02 4:06PM EST275.0072.5068.4972.37+13.50+22.88%1671332.01%
QQQ250117C002800002023-02-02 1:32PM EST280.0071.0065.1869.06+8.50+13.60%151,66431.54%
QQQ250117C002850002023-02-02 1:35PM EST285.0067.2562.0665.82+9.54+16.53%582,73431.08%
QQQ250117C002900002023-02-02 3:57PM EST290.0062.8258.9762.65+8.18+14.97%7584130.62%
QQQ250117C002950002023-02-02 3:17PM EST295.0058.5055.7459.54+6.40+12.28%7919530.17%
QQQ250117C003000002023-02-02 4:02PM EST300.0057.5053.0056.52+7.91+15.95%6484,24629.74%
QQQ250117C003050002023-02-02 3:45PM EST305.0052.7450.3153.57+6.94+15.15%952029.31%
QQQ250117C003100002023-02-02 3:49PM EST310.0050.0047.4550.70+12.00+31.58%751,13128.89%
QQQ250117C003150002023-02-02 2:58PM EST315.0046.5044.5347.92+9.30+25.00%92,08928.49%
QQQ250117C003200002023-02-02 2:34PM EST320.0045.2542.0445.22+11.28+33.21%212,31328.09%
QQQ250117C003250002023-02-02 1:44PM EST325.0043.8039.4042.61+16.79+62.16%168427.71%
QQQ250117C003300002023-02-02 3:52PM EST330.0040.0036.8740.09+11.90+42.35%11,33427.33%
QQQ250117C003350002023-02-02 12:43PM EST335.0037.4534.4237.66+13.89+58.96%11226.97%
QQQ250117C003400002023-02-02 1:50PM EST340.0035.0932.0635.32+6.10+21.04%713226.62%
QQQ250117C003450002023-01-27 2:29PM EST345.0026.0029.7933.080.00-215426.28%
QQQ250117C003500002023-02-02 3:20PM EST350.0030.0027.2930.93+5.50+22.45%1595825.95%
QQQ250117C003550002023-02-02 3:08PM EST355.0027.7725.4428.88+7.56+37.41%339625.63%
QQQ250117C003600002023-02-02 1:57PM EST360.0028.0423.4126.92+9.29+49.55%126625.32%
QQQ250117C003650002023-02-02 1:35PM EST365.0025.3021.6725.06+9.19+57.05%44825.03%
QQQ250117C003700002023-02-02 1:59PM EST370.0024.2720.6123.30+6.91+39.80%210424.75%
QQQ250117C003750002023-02-02 4:00PM EST375.0021.0018.1921.63+4.10+24.26%7865424.48%
QQQ250117C003800002023-02-02 12:35PM EST380.0019.4016.6020.06+2.51+14.86%319324.23%
QQQ250117C003850002023-01-31 11:52AM EST385.0011.5714.8918.580.00-81923.98%
QQQ250117C003900002023-02-02 9:48AM EST390.0015.1513.6817.20+4.96+48.68%33223.76%
QQQ250117C003950002023-01-26 12:34PM EST395.009.0012.1215.910.00-15223.55%
QQQ250117C004000002023-02-02 1:21PM EST400.0013.3011.5014.71+2.59+24.18%8449123.36%
QQQ250117C004050002023-02-02 10:50AM EST405.0011.8110.2813.60+5.11+76.27%315123.18%
QQQ250117C004100002023-02-02 2:37PM EST410.0011.398.9812.58+3.64+46.97%35023.03%
QQQ250117C004150002023-02-02 2:37PM EST415.0010.398.0311.63+4.39+73.17%213822.88%
QQQ250117C004200002023-02-02 2:34PM EST420.009.257.1410.77+3.89+72.57%44122.77%
QQQ250117C004250002023-02-02 11:26AM EST425.009.066.339.97+4.25+88.36%3922.66%
QQQ250117C004300002023-01-31 12:51PM EST430.004.915.509.250.00-14723822.58%
QQQ250117C004350002023-01-31 12:51PM EST435.004.425.468.590.00-14717122.51%
QQQ250117C004400002023-02-01 3:37PM EST440.005.005.007.980.00-475922.45%
QQQ250117C004450002023-01-30 11:59AM EST445.003.684.407.430.00-1330122.41%
QQQ250117C004500002023-02-02 2:07PM EST450.006.014.036.93+2.01+50.25%302,39822.39%
QQQ250117C004600002023-02-02 4:09PM EST460.004.253.504.50+0.75+21.43%232,40520.67%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ250117P001300002023-02-02 2:55PM EST130.001.691.701.75-0.26-13.33%141,70036.38%
QQQ250117P001350002023-02-02 12:45PM EST135.001.900.471.95-0.38-16.67%2735.72%
QQQ250117P001400002023-01-27 1:18PM EST140.002.380.674.120.00-75740.53%
QQQ250117P001450002022-12-13 1:31PM EST145.004.793.095.420.00-3141.85%
QQQ250117P001500002023-02-02 2:10PM EST150.002.400.944.56-0.63-20.79%1240938.48%
QQQ250117P001550002023-01-30 12:13PM EST155.003.601.174.920.00-12537.76%
QQQ250117P001600002023-01-27 9:30AM EST160.003.771.334.590.00-818035.66%
QQQ250117P001650002023-01-31 1:42PM EST165.003.502.503.70-0.55-13.58%35,04032.45%
QQQ250117P001700002023-01-25 2:25PM EST170.004.181.965.840.00-2520135.19%
QQQ250117P001750002023-01-27 10:00AM EST175.004.662.515.450.00-3880833.16%
QQQ250117P001800002023-02-01 3:22PM EST180.004.712.686.220.00-123833.09%
QQQ250117P001850002023-01-27 9:30AM EST185.005.883.206.960.00-319632.88%
QQQ250117P001900002023-02-01 3:56PM EST190.006.003.547.390.00-222532.16%
QQQ250117P001950002023-02-02 10:34AM EST195.005.773.977.85-0.98-14.52%117231.47%
QQQ250117P002000002023-02-02 2:09PM EST200.006.204.748.16-0.21-3.28%2993530.57%
QQQ250117P002050002023-02-02 10:32AM EST205.006.915.128.77-1.40-16.85%21630.03%
QQQ250117P002100002023-01-27 2:47PM EST210.008.145.598.880.00-34128.89%
QQQ250117P002150002023-02-02 3:32PM EST215.007.846.409.25-1.16-12.89%263928.05%
QQQ250117P002200002023-02-02 3:58PM EST220.008.606.8810.15-1.40-14.00%1265,32227.76%
QQQ250117P002250002023-02-02 4:03PM EST225.009.007.7510.63-1.36-13.13%29727.00%
QQQ250117P002300002023-02-01 3:07PM EST230.0011.018.6911.280.00-5030226.39%
QQQ250117P002350002023-02-02 1:54PM EST235.0010.859.2011.88-1.04-8.75%721325.70%
QQQ250117P002400002023-02-02 2:36PM EST240.0012.0010.3512.80-0.79-6.18%1864125.27%
QQQ250117P002450002023-02-02 9:30AM EST245.0013.0511.0014.69-1.85-12.42%317525.61%
QQQ250117P002500002023-02-02 1:23PM EST250.0013.7012.1915.01-1.38-9.15%421,35424.59%
QQQ250117P002550002023-02-01 3:30PM EST255.0015.8713.0416.310.00-15,22524.32%
QQQ250117P002600002023-02-02 3:22PM EST260.0016.2314.3417.34-0.77-4.53%560223.80%
QQQ250117P002650002023-02-02 4:02PM EST265.0016.6015.5018.79-1.40-7.78%73,33623.54%
QQQ250117P002700002023-02-02 3:13PM EST270.0018.6916.5820.22-0.66-3.41%6611,65323.21%
QQQ250117P002750002023-02-02 2:55PM EST275.0019.8917.9220.99-2.77-12.22%425522.38%
QQQ250117P002800002023-02-02 1:40PM EST280.0020.1619.3222.72-4.51-18.28%13,16122.16%
QQQ250117P002850002023-02-02 2:32PM EST285.0022.4920.7924.00-4.50-16.67%115,15121.59%
QQQ250117P002900002023-02-02 4:03PM EST290.0023.0022.3825.76-3.19-12.18%890521.28%
QQQ250117P002950002023-02-02 3:16PM EST295.0026.0824.0227.57-1.51-5.47%3021520.94%
QQQ250117P003000002023-02-02 2:59PM EST300.0028.3525.7829.29-0.83-2.84%472,64320.49%
QQQ250117P003050002023-02-02 11:29AM EST305.0028.3527.6531.19-2.67-8.61%10346020.09%
QQQ250117P003100002023-02-02 4:02PM EST310.0030.1029.6033.09-6.72-18.25%1935719.64%
QQQ250117P003150002023-02-02 12:51PM EST315.0032.6131.6835.18-6.39-16.38%1528819.23%
QQQ250117P003200002023-02-02 10:34AM EST320.0035.0033.8937.25-1.11-3.07%75,03218.76%
QQQ250117P003250002023-02-02 2:37PM EST325.0037.7036.1840.06-8.45-18.31%210618.64%
QQQ250117P003300002023-02-02 11:50AM EST330.0039.3838.6642.52-11.40-22.45%33718.26%
QQQ250117P003350002023-02-02 11:32AM EST335.0041.1541.2145.09-8.89-17.77%210017.87%
QQQ250117P003400002023-02-02 4:02PM EST340.0044.0043.9247.80-4.00-8.33%99017.49%
QQQ250117P003450002023-02-02 11:07AM EST345.0046.8046.8250.70-4.76-9.23%28217.15%
QQQ250117P003500002023-02-02 3:57PM EST350.0050.5049.8053.68-3.80-7.00%1418216.78%
QQQ250117P003550002023-02-02 3:08PM EST355.0053.8452.9856.86-12.16-18.42%217516.45%
QQQ250117P003600002023-02-02 2:05PM EST360.0056.1456.3460.22-8.82-13.58%4722116.16%
QQQ250117P003650002023-02-02 2:41PM EST365.0061.5059.8163.69-32.30-34.43%5815.86%
QQQ250117P003700002023-01-23 2:53PM EST370.0082.5063.5367.420.00-2215.66%
QQQ250117P003750002023-02-02 1:32PM EST375.0066.8067.3871.27-6.22-8.52%8815.46%
QQQ250117P003800002023-02-02 2:15PM EST380.0070.8071.4375.32-6.80-8.76%2615.35%
QQQ250117P003850002023-02-02 2:58PM EST385.0077.4875.7679.64-14.29-15.57%1115.38%
QQQ250117P003900002023-02-02 12:58PM EST390.0079.4680.1984.07-9.73-10.91%3515.46%
QQQ250117P003950002022-09-27 9:12AM EST395.00118.24116.00120.660.00-21436.81%
QQQ250117P004000002023-02-02 3:59PM EST400.0088.0089.5094.50-18.71-17.53%11516.94%
QQQ250117P004050002023-02-02 3:40PM EST405.0094.9194.5099.00-22.09-18.88%3017.02%
QQQ250117P004100002022-11-17 10:33AM EST410.00126.93134.50139.490.00-5041.07%
QQQ250117P004150002022-12-22 2:31PM EST415.00150.39130.05133.890.00-9035.41%
QQQ250117P004200002022-10-17 11:09AM EST420.00150.02135.22140.000.00-4036.69%
QQQ250117P004250002022-10-17 12:44PM EST425.00155.49140.20145.000.00-2037.30%
QQQ250117P004300002022-09-16 9:12AM EST430.00143.06166.50171.500.00--150.55%
QQQ250117P004350002023-02-02 9:30AM EST435.00126.00124.50129.50-21.50-14.58%1220.43%
QQQ250117P004400002023-01-06 2:18PM EST440.00171.36129.50134.500.00-4020.89%
QQQ250117P004450002023-01-06 2:12PM EST445.00176.68134.50139.500.00-3121.34%
QQQ250117P004500002023-01-31 9:30AM EST450.00159.60139.50144.000.00-1021.27%
QQQ250117P004600002023-01-10 3:42PM EST460.00187.76149.50154.000.00-8022.13%