QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ250117C001300002023-06-01 4:08PM EDT130.00228.34229.71232.720.00-129758.59%
QQQ250117C001350002023-06-01 4:09PM EDT135.00223.70225.21228.190.00-2457.74%
QQQ250117C001400002023-05-30 9:48AM EDT140.00220.58220.71223.680.00-16256.90%
QQQ250117C001450002023-06-02 1:59PM EDT145.00216.07216.23219.170.00-12056.06%
QQQ250117C001500002023-05-24 10:49AM EDT150.00188.70211.75214.670.00-118655.20%
QQQ250117C001550002023-04-06 10:08AM EDT155.00168.41174.86178.790.00-1230.00%
QQQ250117C001600002023-05-10 9:55AM EDT160.00173.20202.83205.710.00-16553.53%
QQQ250117C001650002023-05-17 9:33AM EDT165.00174.49198.39201.240.00-56352.70%
QQQ250117C001700002023-03-17 12:42PM EDT170.00147.76158.81162.380.00-1590.00%
QQQ250117C001750002023-04-04 2:28PM EDT175.00156.88150.81154.470.00-140.00%
QQQ250117C001800002023-04-03 10:43AM EDT180.00152.76151.31154.970.00-161230.00%
QQQ250117C001850002023-03-31 1:44PM EDT185.00148.90149.67153.360.00-120.00%
QQQ250117C001900002023-05-30 12:11PM EDT190.00174.16176.38179.120.00-123150.47%
QQQ250117C001950002023-03-01 12:51PM EDT195.00117.58140.00143.940.00-2150.00%
QQQ250117C002000002023-06-02 3:51PM EDT200.00168.88167.69170.380.00-260348.78%
QQQ250117C002050002023-06-05 12:16PM EDT205.00167.26163.37166.04+36.82+28.23%147047.95%
QQQ250117C002100002023-05-26 9:55AM EDT210.00150.00159.09161.740.00-14447.17%
QQQ250117C002150002023-06-02 3:54PM EDT215.00156.09154.83157.460.00-34446.39%
QQQ250117C002200002023-05-26 3:58PM EDT220.00146.55150.60153.200.00-27345.63%
QQQ250117C002250002023-05-30 9:53AM EDT225.00145.50146.38148.960.00-14044.87%
QQQ250117C002300002023-05-25 11:39AM EDT230.00129.35142.20144.750.00-19144.14%
QQQ250117C002350002023-06-01 2:44PM EDT235.00136.77138.05140.580.00-1743.42%
QQQ250117C002400002023-06-02 9:53AM EDT240.00134.11133.92136.430.00-415942.72%
QQQ250117C002450002023-05-31 3:19PM EDT245.00124.91129.84132.310.00-51542.02%
QQQ250117C002500002023-06-05 10:55AM EDT250.00129.00126.08127.94+1.27+0.99%528641.10%
QQQ250117C002550002023-06-02 3:26PM EDT255.00123.45121.73124.190.00-35640.69%
QQQ250117C002600002023-06-05 11:04AM EDT260.00120.92117.99119.89+5.06+4.37%11,13539.81%
QQQ250117C002650002023-05-30 10:55AM EDT265.00112.07113.88116.110.00-175039.33%
QQQ250117C002700002023-06-05 11:58AM EDT270.00112.59109.96112.17+1.15+1.03%11,65938.70%
QQQ250117C002750002023-06-05 1:55PM EDT275.00108.00106.08108.28+2.00+1.89%172038.09%
QQQ250117C002800002023-05-30 3:55PM EDT280.0099.14102.24104.410.00-521,67637.47%
QQQ250117C002850002023-06-05 3:38PM EDT285.0099.6598.45100.61+2.55+2.63%12,69536.89%
QQQ250117C002900002023-05-30 12:01PM EDT290.0093.4594.6996.840.00-295136.30%
QQQ250117C002950002023-05-31 1:55PM EDT295.0088.3190.9892.350.00-123435.20%
QQQ250117C003000002023-06-02 11:25AM EDT300.0088.8688.1488.92-0.14-0.16%24,72634.81%
QQQ250117C003050002023-06-02 10:15AM EDT305.0085.0084.1385.31+1.00+1.19%464434.27%
QQQ250117C003100002023-06-02 2:56PM EDT310.0081.2080.1482.220.00-41,68134.03%
QQQ250117C003150002023-06-02 9:30AM EDT315.0079.3276.8878.35+1.60+2.06%13,09833.27%
QQQ250117C003200002023-06-02 3:25PM EDT320.0074.0073.1975.220.00-42,43832.94%
QQQ250117C003250002023-05-31 9:44AM EDT325.0066.5369.8071.790.00-59932.40%
QQQ250117C003300002023-06-02 10:57AM EDT330.0067.5366.4768.430.00-31,59431.88%
QQQ250117C003350002023-06-05 12:49PM EDT335.0066.1063.2165.14+2.05+3.20%16831.36%
QQQ250117C003400002023-06-05 1:06PM EDT340.0060.9060.1661.69-0.60-0.98%142,73030.73%
QQQ250117C003450002023-06-05 2:34PM EDT345.0056.5257.2658.29-0.18-0.32%1623530.09%
QQQ250117C003500002023-06-05 1:26PM EDT350.0056.5054.0755.43+1.10+1.99%11,22929.73%
QQQ250117C003550002023-06-05 3:38PM EDT355.0051.8450.7652.63-0.43-0.82%248629.37%
QQQ250117C003600002023-06-05 3:38PM EDT360.0048.8248.1749.48-0.50-1.01%1140328.77%
QQQ250117C003650002023-06-05 1:21PM EDT365.0047.8545.0546.84+1.60+3.46%142528.43%
QQQ250117C003700002023-06-05 10:16AM EDT370.0043.5542.6143.85+0.27+0.62%331427.86%
QQQ250117C003750002023-06-05 3:59PM EDT375.0040.5139.6741.16+0.05+0.12%573927.41%
QQQ250117C003800002023-06-05 3:01PM EDT380.0038.3937.3938.58+2.32+6.43%222926.98%
QQQ250117C003850002023-06-05 2:33PM EDT385.0035.3334.9336.09-0.55-1.53%62926.57%
QQQ250117C003900002023-06-05 2:34PM EDT390.0032.9832.7733.40+2.08+6.73%236926.00%
QQQ250117C003950002023-06-02 1:30PM EDT395.0031.3430.4931.110.00-83925.61%
QQQ250117C004000002023-06-05 4:12PM EDT400.0028.4128.4128.84-0.37-1.29%6821,17425.19%
QQQ250117C004050002023-06-05 3:49PM EDT405.0026.9126.2526.82+1.91+7.64%4613424.86%
QQQ250117C004100002023-06-05 2:51PM EDT410.0024.3524.2724.82-0.24-0.98%234424.50%
QQQ250117C004150002023-06-01 3:15PM EDT415.0022.0622.3922.930.00-5314024.16%
QQQ250117C004200002023-06-05 12:01PM EDT420.0022.0220.6721.08+0.87+4.11%118323.79%
QQQ250117C004250002023-06-05 12:44PM EDT425.0020.4018.9719.44+0.99+5.10%234923.51%
QQQ250117C004300002023-06-02 10:41AM EDT430.0017.3517.4217.810.00-2728523.17%
QQQ250117C004350002023-06-05 11:02AM EDT435.0017.1315.9416.32+1.46+9.32%1821722.88%
QQQ250117C004400002023-05-26 11:47AM EDT440.0012.3114.5714.940.00-111,56522.61%
QQQ250117C004450002023-05-31 9:38AM EDT445.0012.2313.2913.650.00-12,73822.35%
QQQ250117C004500002023-06-05 2:51PM EDT450.0012.2212.1112.46-0.30-2.40%52,19022.11%
QQQ250117C004550002023-06-05 3:30PM EDT455.0011.1311.0111.39+0.58+5.50%1921.90%
QQQ250117C004600002023-06-02 2:53PM EDT460.0010.3510.0310.350.00-13,60721.67%
QQQ250117C004650002023-06-02 12:51PM EDT465.009.309.059.480.00-4149721.52%
QQQ250117C004700002023-06-02 3:20PM EDT470.008.618.218.620.00-1521.33%
QQQ250117C004750002023-06-05 9:53AM EDT475.008.077.447.84+0.91+12.71%14121.16%
QQQ250117C004800002023-06-02 3:00PM EDT480.007.066.747.12+0.06+0.86%144821.00%
QQQ250117C004850002023-06-02 11:01AM EDT485.006.186.116.470.00-1420.86%
QQQ250117C004900002023-06-02 2:55PM EDT490.005.755.655.870.00-2320.72%
QQQ250117C004950002023-06-05 12:39PM EDT495.005.585.015.33+0.45+8.77%44220.60%
QQQ250117C005000002023-06-05 1:28PM EDT500.004.954.554.80+0.35+7.61%2022220.45%
QQQ250117C005050002023-06-05 2:48PM EDT505.004.194.094.38-0.03-0.71%1620.37%
QQQ250117C005100002023-06-02 10:23AM EDT510.003.543.683.960.00-444420.26%
QQQ250117C005150002023-06-02 11:23AM EDT515.003.363.313.600.00-5520.18%
QQQ250117C005200002023-06-05 10:03AM EDT520.003.172.943.31+0.26+8.93%1120.16%
QQQ250117C005250002023-06-05 3:10PM EDT525.002.802.653.00+0.03+1.08%51820.08%
Opzioni Putper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ250117P001300002023-06-05 2:42PM EDT130.000.980.881.00+0.10+11.36%221,55540.15%
QQQ250117P001350002023-06-05 3:13PM EDT135.001.060.931.15+0.01+0.95%113639.66%
QQQ250117P001400002023-05-24 2:54PM EDT140.001.501.001.270.00-2510038.94%
QQQ250117P001450002023-06-01 12:00PM EDT145.001.351.131.410.00-104938.29%
QQQ250117P001500002023-06-05 9:52AM EDT150.001.401.301.50-0.05-3.45%175237.39%
QQQ250117P001550002023-06-02 3:05PM EDT155.001.591.451.660.00-361,41136.78%
QQQ250117P001600002023-06-05 12:39PM EDT160.001.691.551.80-0.11-6.11%22,24636.06%
QQQ250117P001650002023-06-02 3:05PM EDT165.001.841.771.90-0.09-4.66%55,75935.18%
QQQ250117P001700002023-06-05 12:40PM EDT170.002.031.962.04-0.02-0.98%1262634.44%
QQQ250117P001750002023-06-05 2:35PM EDT175.002.302.122.43-0.40-14.81%878734.46%
QQQ250117P001800002023-06-05 2:45PM EDT180.002.542.302.64+0.01+0.40%533533.85%
QQQ250117P001850002023-06-05 3:51PM EDT185.002.712.532.87-0.79-22.57%149633.27%
QQQ250117P001900002023-06-05 3:44PM EDT190.002.962.763.11-1.24-29.52%124932.69%
QQQ250117P001950002023-05-30 9:30AM EDT195.003.603.013.370.00-163532.12%
QQQ250117P002000002023-06-05 12:58PM EDT200.003.503.383.59-0.45-11.39%21,05131.45%
QQQ250117P002050002023-05-19 2:08PM EDT205.005.053.593.950.00-11,11631.04%
QQQ250117P002100002023-06-02 12:15PM EDT210.004.083.914.27-0.09-2.16%21,26030.51%
QQQ250117P002150002023-06-02 3:46PM EDT215.004.504.254.620.00-81,25130.00%
QQQ250117P002200002023-05-26 3:07PM EDT220.005.454.684.940.00-75,35329.41%
QQQ250117P002250002023-06-02 12:28PM EDT225.005.415.015.390.00-115829.00%
QQQ250117P002300002023-06-02 12:12PM EDT230.005.845.455.820.00-21,18228.52%
QQQ250117P002350002023-06-05 12:26PM EDT235.006.125.896.28-0.88-12.57%123228.05%
QQQ250117P002400002023-06-05 3:21PM EDT240.006.756.456.69+0.07+1.05%19275927.48%
QQQ250117P002450002023-06-05 12:44PM EDT245.007.036.887.31-1.17-14.27%422527.14%
QQQ250117P002500002023-06-05 12:53PM EDT250.007.617.497.80-0.78-9.30%22,49126.61%
QQQ250117P002550002023-06-05 2:55PM EDT255.008.358.128.42-0.20-2.34%85,15526.19%
QQQ250117P002600002023-06-05 3:31PM EDT260.009.058.719.05-0.07-0.77%1492625.75%
QQQ250117P002650002023-06-05 10:26AM EDT265.009.619.419.68-0.17-1.74%233,39925.26%
QQQ250117P002700002023-06-05 2:59PM EDT270.0010.2710.1210.40-0.27-2.56%16,68424.83%
QQQ250117P002750002023-06-05 12:54PM EDT275.0011.0010.8411.21-1.35-10.93%330724.45%
QQQ250117P002800002023-06-05 9:30AM EDT280.0011.9011.6611.97-0.14-1.16%33,34623.98%
QQQ250117P002850002023-06-05 11:17AM EDT285.0012.7312.5212.83-0.29-2.23%215,36423.56%
QQQ250117P002900002023-06-02 3:52PM EDT290.0013.8713.3913.790.00-151,87523.17%
QQQ250117P002950002023-06-05 2:13PM EDT295.0014.6314.3314.73-0.53-3.50%130522.73%
QQQ250117P003000002023-06-05 2:37PM EDT300.0015.7115.5015.70-0.19-1.19%129,86022.27%
QQQ250117P003050002023-06-05 11:55AM EDT305.0016.4916.4016.87-0.36-2.14%1233521.91%
QQQ250117P003100002023-06-05 10:40AM EDT310.0018.1017.5017.98+0.14+0.78%31,16521.47%
QQQ250117P003150002023-06-05 3:25PM EDT315.0019.1118.6719.17-0.07-0.36%121,30021.03%
QQQ250117P003200002023-06-05 1:38PM EDT320.0020.2119.9920.35-0.30-1.46%2016,33820.55%
QQQ250117P003250002023-06-05 3:17PM EDT325.0021.7221.2821.67-0.11-0.50%3630920.10%
QQQ250117P003300002023-06-02 3:23PM EDT330.0023.2322.6923.070.00-4317919.66%
QQQ250117P003350002023-06-05 1:00PM EDT335.0024.6024.1724.56-0.20-0.81%913819.23%
QQQ250117P003400002023-06-05 10:56AM EDT340.0025.8225.7326.13-0.60-2.27%1080918.78%
QQQ250117P003450002023-06-02 2:50PM EDT345.0028.0427.3627.780.00-109518.33%
QQQ250117P003500002023-06-05 3:38PM EDT350.0029.4729.1129.55-0.14-0.47%2824517.89%
QQQ250117P003550002023-06-05 3:38PM EDT355.0031.3330.9431.38-0.20-0.63%413617.43%
QQQ250117P003600002023-06-02 10:27AM EDT360.0034.3632.8833.420.00-311817.01%
QQQ250117P003650002023-06-02 3:33PM EDT365.0035.6534.9635.440.00-21316.52%
QQQ250117P003700002023-06-02 11:03AM EDT370.0037.7337.1037.680.00-915516.08%
QQQ250117P003750002023-06-02 12:18PM EDT375.0040.4039.3240.030.00-16815.62%
QQQ250117P003800002023-06-02 10:47AM EDT380.0042.7541.7842.520.00-419915.16%
QQQ250117P003850002023-05-30 3:50PM EDT385.0048.0744.3145.080.00-222414.66%
QQQ250117P003900002023-05-31 1:17PM EDT390.0052.5546.8048.050.00-11,72914.30%
QQQ250117P003950002023-04-17 4:00PM EDT395.0076.4764.3667.170.00-32323.37%
QQQ250117P004000002023-06-05 10:01AM EDT400.0053.2252.8753.95-0.78-1.44%113813.23%
QQQ250117P004050002023-05-22 2:20PM EDT405.0068.4455.6257.610.00-1013.00%
QQQ250117P004100002023-05-24 3:13PM EDT410.0078.9958.9861.020.00-2112.47%
QQQ250117P004150002023-03-17 10:06AM EDT415.00106.7493.7598.500.00-2033.06%
QQQ250117P004200002022-10-17 12:09PM EDT420.00150.02135.22140.000.00-4052.82%
QQQ250117P004250002023-06-01 11:41AM EDT425.0075.6670.2972.600.00-1111.02%
QQQ250117P004300002023-03-15 12:34PM EDT430.00133.11111.08115.990.00-1036.74%
QQQ250117P004350002023-03-14 9:39AM EDT435.00139.00114.00118.750.00-1036.20%
QQQ250117P004400002023-04-21 9:59AM EDT440.00125.04101.93104.980.00-1025.83%
QQQ250117P004450002023-05-31 2:47PM EDT445.0096.0788.6590.970.00-4110.40%
QQQ250117P004500002023-05-31 2:47PM EDT450.00100.9893.7595.550.00-509.72%
QQQ250117P004550002023-05-02 3:54PM EDT455.00135.19100.00104.910.00-3116.48%
QQQ250117P004600002023-04-14 12:24PM EDT460.00143.07133.00137.970.00-4036.21%
QQQ250117P004650002023-03-31 1:35PM EDT465.00146.10140.08143.840.00-17237.34%
QQQ250117P004700002023-04-05 2:04PM EDT470.00154.40145.03149.600.00--038.40%
QQQ250117P004950002023-05-24 3:13PM EDT495.00164.04137.50142.480.00--017.04%
QQQ250117P005200002023-06-01 11:41AM EDT520.00169.71163.25166.010.00--115.90%