Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
282,46-4,46 (-1,55%)
Al 02:33PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221128C002200002022-11-07 10:11AM EST220.0045.6962.4462.580.00--5190.63%
QQQ221128C002250002022-11-03 8:34AM EST225.0039.1357.4757.620.00--6187.11%
QQQ221128C002300002022-11-03 9:48AM EST230.0035.3352.4752.620.00--2171.09%
QQQ221128C002350002022-11-11 4:04PM EST235.0053.2647.3647.650.00-12143.36%
QQQ221128C002380002022-11-14 2:01PM EST238.0051.5244.4544.710.00-11152.73%
QQQ221128C002400002022-11-28 9:54AM EST240.0046.1842.3642.65+4.02+9.54%144128.91%
QQQ221128C002440002022-11-09 3:13PM EST244.0021.9838.4338.670.00-44128.13%
QQQ221128C002450002022-11-15 9:40AM EST245.0047.3637.3737.630.00-416112.50%
QQQ221128C002460002022-11-23 2:00PM EST246.0041.4236.4536.710.00--1126.95%
QQQ221128C002470002022-11-23 2:00PM EST247.0040.4235.4535.710.00--1123.83%
QQQ221128C002480002022-11-09 3:48PM EST248.0017.7434.4534.710.00-2427120.70%
QQQ221128C002490002022-11-23 2:00PM EST249.0038.4233.3633.650.00--1102.34%
QQQ221128C002500002022-11-28 9:39AM EST250.0036.2332.3932.64-1.19-3.18%156102.34%
QQQ221128C002510002022-11-09 1:02PM EST251.0017.6031.3831.640.00-101398.05%
QQQ221128C002520002022-11-28 9:36AM EST252.0034.2230.3630.65+3.22+10.39%75193.75%
QQQ221128C002530002022-11-28 1:27PM EST253.0031.4629.3929.64-1.98-5.92%116393.36%
QQQ221128C002540002022-11-28 12:16PM EST254.0030.5628.3628.65-2.76-8.28%19488.28%
QQQ221128C002550002022-11-28 11:27AM EST255.0029.8427.4127.63-2.16-6.75%1020288.67%
QQQ221128C002560002022-11-28 2:05PM EST256.0026.9926.4126.64-0.63-2.28%519586.72%
QQQ221128C002570002022-11-28 9:45AM EST257.0029.8325.4125.66+1.92+6.88%318885.35%
QQQ221128C002580002022-11-28 11:08AM EST258.0026.5524.4324.62-1.71-6.05%230380.66%
QQQ221128C002590002022-11-28 12:58PM EST259.0025.1423.4123.64-3.20-11.29%613377.73%
QQQ221128C002600002022-11-28 1:53PM EST260.0023.5122.4022.64-3.52-13.02%524573.83%
QQQ221128C002610002022-11-28 10:55AM EST261.0023.5421.4521.65-2.88-10.90%5525775.39%
QQQ221128C002620002022-11-28 11:41AM EST262.0022.8120.4220.61-2.62-10.30%2022567.19%
QQQ221128C002630002022-11-28 9:58AM EST263.0023.2519.4119.64-1.21-4.95%312765.63%
QQQ221128C002640002022-11-28 2:12PM EST264.0018.6018.4118.66-4.83-20.61%559464.06%
QQQ221128C002650002022-11-28 12:32PM EST265.0020.0017.4217.61-2.12-9.58%672758.20%
QQQ221128C002660002022-11-28 1:16PM EST266.0018.1616.4316.64-2.86-13.61%354658.01%
QQQ221128C002670002022-11-28 10:31AM EST267.0017.8815.4115.64-2.62-12.78%2853953.71%
QQQ221128C002680002022-11-28 2:08PM EST268.0014.8014.4514.65-4.82-24.57%1245253.52%
QQQ221128C002690002022-11-28 12:12PM EST269.0015.2213.4313.61-2.45-13.87%444955.27%
QQQ221128C002700002022-11-28 2:07PM EST270.0012.9612.4612.70-4.20-24.48%2162657.23%
QQQ221128C002710002022-11-28 1:47PM EST271.0012.8311.4411.65-3.37-20.80%771550.88%
QQQ221128C002720002022-11-28 12:17PM EST272.0012.8510.4310.61-2.61-16.88%5870344.92%
QQQ221128C002730002022-11-28 11:56AM EST273.0012.149.419.62-2.27-15.75%2138541.99%
QQQ221128C002740002022-11-28 12:50PM EST274.0010.688.438.64-2.09-16.37%10730839.45%
QQQ221128C002750002022-11-28 2:07PM EST275.008.017.427.61-4.08-33.75%34872834.28%
QQQ221128C002760002022-11-28 12:53PM EST276.008.546.446.65-2.23-20.71%2729932.52%
QQQ221128C002770002022-11-28 2:12PM EST277.005.625.455.65-4.12-42.30%15423428.61%
QQQ221128C002780002022-11-28 2:17PM EST278.004.504.504.55-4.85-51.87%48127020.41%
QQQ221128C002790002022-11-28 2:13PM EST279.003.613.493.57-4.19-53.72%86923917.68%
QQQ221128C002800002022-11-28 2:16PM EST280.002.602.542.63-4.22-61.88%1,2621,14815.72%
QQQ221128C002810002022-11-28 2:17PM EST281.001.601.561.62-4.30-72.88%1,17951010.94%
QQQ221128C002820002022-11-28 2:17PM EST282.000.830.820.86-4.30-83.82%8,0886,22610.21%
QQQ221128C002830002022-11-28 2:17PM EST283.000.330.310.33-3.87-92.14%11,0071,8239.47%
QQQ221128C002840002022-11-28 2:17PM EST284.000.090.090.10-2.99-97.08%20,3221,5919.57%
QQQ221128C002850002022-11-28 2:17PM EST285.000.030.030.04-2.53-98.83%59,5703,11310.84%
QQQ221128C002860002022-11-28 2:17PM EST286.000.020.010.02-1.83-98.92%79,7303,94112.50%
QQQ221128C002870002022-11-28 2:17PM EST287.000.010.000.01-1.26-99.21%39,2425,64113.67%
QQQ221128C002880002022-11-28 2:11PM EST288.000.010.000.01-0.81-98.78%22,9004,98716.41%
QQQ221128C002890002022-11-28 2:11PM EST289.000.010.000.01-0.48-97.96%16,2372,93518.75%
QQQ221128C002900002022-11-28 2:15PM EST290.000.010.000.01-0.26-96.30%11,3865,88221.49%
QQQ221128C002910002022-11-28 2:17PM EST291.000.010.000.01-0.14-93.33%4,1862,36523.83%
QQQ221128C002920002022-11-28 2:06PM EST292.000.010.000.01-0.08-88.89%3,0215,64026.17%
QQQ221128C002930002022-11-28 2:04PM EST293.000.010.000.01-0.03-75.00%1,3211,77528.52%
QQQ221128C002940002022-11-28 2:10PM EST294.000.010.000.010.00-4791,93530.86%
QQQ221128C002950002022-11-28 2:10PM EST295.000.010.000.010.00-1633,77832.81%
QQQ221128C002960002022-11-28 2:09PM EST296.000.010.000.01-0.01-50.00%1922,79835.16%
QQQ221128C002970002022-11-28 2:09PM EST297.000.010.000.010.00-201,38037.50%
QQQ221128C002980002022-11-28 10:44AM EST298.000.010.000.010.00-1015,22539.84%
QQQ221128C002990002022-11-28 9:45AM EST299.000.010.000.010.00-11,29142.19%
QQQ221128C003000002022-11-28 11:08AM EST300.000.010.000.010.00-11,44944.53%
QQQ221128C003010002022-11-25 12:42PM EST301.000.010.000.010.00-15630946.88%
QQQ221128C003020002022-11-25 1:14PM EST302.000.010.000.010.00-459948.44%
QQQ221128C003030002022-11-25 9:32AM EST303.000.010.000.010.00-9945750.78%
QQQ221128C003040002022-11-25 10:38AM EST304.000.010.000.010.00-12973550.00%
QQQ221128C003050002022-11-28 2:02PM EST305.000.010.000.010.00-193051.56%
QQQ221128C003060002022-11-23 2:40PM EST306.000.010.000.010.00-5430353.13%
QQQ221128C003070002022-11-23 12:11PM EST307.000.010.000.010.00-410156.25%
QQQ221128C003080002022-11-21 3:34PM EST308.000.010.000.010.00-5233256.25%
QQQ221128C003090002022-11-23 1:07PM EST309.000.030.000.010.00-295959.38%
QQQ221128C003100002022-11-23 10:15AM EST310.000.010.000.010.00-1036560.94%
QQQ221128C003110002022-11-23 9:48AM EST311.000.020.000.010.00-78362.50%
QQQ221128C003120002022-11-22 1:48PM EST312.000.010.000.010.00-36665.63%
QQQ221128C003130002022-11-17 2:31PM EST313.000.060.000.010.00-233265.63%
QQQ221128C003140002022-11-22 3:57PM EST314.000.010.000.010.00-51568.75%
QQQ221128C003150002022-11-25 10:43AM EST315.000.010.000.010.00-342770.31%
QQQ221128C003160002022-11-23 1:18PM EST316.000.010.000.010.00-4471.88%
QQQ221128C003170002022-11-15 1:38PM EST317.000.110.000.010.00-2075.00%
QQQ221128C003180002022-11-18 3:55PM EST318.000.010.000.010.00-102775.00%
QQQ221128C003190002022-11-18 1:01PM EST319.000.020.000.010.00-22278.13%
QQQ221128C003200002022-11-23 2:00PM EST320.000.030.000.010.00-285979.69%
QQQ221128C003230002022-11-15 1:21PM EST323.000.070.000.010.00-4484.38%
QQQ221128C003240002022-11-16 3:10PM EST324.000.020.000.010.00--22587.50%
QQQ221128C003250002022-11-18 12:34PM EST325.000.010.000.010.00-21,36187.50%
QQQ221128C003260002022-11-15 1:21PM EST326.000.050.000.010.00-9990.63%
QQQ221128C003270002022-11-15 12:34PM EST327.000.050.000.010.00-252590.63%
QQQ221128C003300002022-11-15 12:58PM EST330.000.030.000.010.00-41066096.88%
QQQ221128C003310002022-11-16 3:10PM EST331.000.010.000.010.00--798.44%
QQQ221128C003320002022-11-16 2:44PM EST332.000.010.000.010.00--17100.00%
QQQ221128C003330002022-11-16 12:20PM EST333.000.010.000.010.00--1103.13%
QQQ221128C003400002022-11-28 9:30AM EST340.000.010.000.010.00-1010112.50%
Opzioni Putper28 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221128P002200002022-11-17 12:38PM EST220.000.010.000.010.00-321409153.13%
QQQ221128P002250002022-11-16 10:06AM EST225.000.020.000.010.00-1108140.63%
QQQ221128P002300002022-11-25 1:00PM EST230.000.010.000.010.00-36463128.13%
QQQ221128P002350002022-11-18 2:08PM EST235.000.020.000.010.00-2521115.63%
QQQ221128P002380002022-11-18 10:18AM EST238.000.020.000.010.00-162106.25%
QQQ221128P002400002022-11-21 11:57AM EST240.000.010.000.010.00-1486103.13%
QQQ221128P002420002022-11-18 1:10PM EST242.000.020.000.010.00-1449696.88%
QQQ221128P002440002022-11-18 10:58AM EST244.000.030.000.010.00-127993.75%
QQQ221128P002450002022-11-21 11:20AM EST245.000.020.000.010.00-1084690.63%
QQQ221128P002460002022-11-14 3:16PM EST246.000.100.000.010.00-290887.50%
QQQ221128P002470002022-11-22 3:44PM EST247.000.010.000.010.00-505187.50%
QQQ221128P002480002022-11-22 3:44PM EST248.000.010.000.010.00-503,26084.38%
QQQ221128P002490002022-11-18 1:01PM EST249.000.040.000.010.00-3381.25%
QQQ221128P002500002022-11-23 12:31PM EST250.000.010.000.010.00-22,11178.13%
QQQ221128P002510002022-11-23 11:29AM EST251.000.010.000.010.00-145876.56%
QQQ221128P002520002022-11-22 1:01PM EST252.000.010.000.010.00-6219075.00%
QQQ221128P002530002022-11-21 3:26PM EST253.000.030.000.010.00-121371.88%
QQQ221128P002540002022-11-22 12:44PM EST254.000.020.000.010.00-21,96368.75%
QQQ221128P002550002022-11-28 12:06PM EST255.000.010.000.010.00-264867.19%
QQQ221128P002560002022-11-28 12:06PM EST256.000.010.000.010.00-21,65665.63%
QQQ221128P002570002022-11-25 9:35AM EST257.000.010.000.010.00-503,89062.50%
QQQ221128P002580002022-11-23 2:59PM EST258.000.010.000.010.00-4032459.38%
QQQ221128P002590002022-11-23 2:46PM EST259.000.010.000.010.00-503,47157.81%
QQQ221128P002600002022-11-28 9:48AM EST260.000.010.000.01-0.01-50.00%23,28456.25%
QQQ221128P002610002022-11-25 1:14PM EST261.000.010.000.010.00-256853.13%
QQQ221128P002620002022-11-23 2:40PM EST262.000.010.000.010.00-7071,43950.00%
QQQ221128P002630002022-11-25 1:13PM EST263.000.010.000.010.00-382151.56%
QQQ221128P002640002022-11-25 10:23AM EST264.000.010.000.010.00-311,33649.22%
QQQ221128P002650002022-11-25 12:43PM EST265.000.010.000.010.00-171,60746.88%
QQQ221128P002660002022-11-28 9:30AM EST266.000.010.000.010.00-28778244.53%
QQQ221128P002670002022-11-25 1:09PM EST267.000.010.000.010.00-1,2022,05342.19%
QQQ221128P002680002022-11-25 1:11PM EST268.000.010.000.010.00-45598639.06%
QQQ221128P002690002022-11-25 12:12PM EST269.000.010.000.010.00-17696636.72%
QQQ221128P002700002022-11-28 1:12PM EST270.000.010.000.010.00-2371,88234.38%
QQQ221128P002710002022-11-28 9:36AM EST271.000.010.000.01-0.07-87.50%611,00532.03%
QQQ221128P002720002022-11-28 2:09PM EST272.000.010.000.01-0.01-50.00%671,16129.69%
QQQ221128P002730002022-11-28 2:01PM EST273.000.010.000.01-0.02-66.67%3635,57126.56%
QQQ221128P002740002022-11-28 2:09PM EST274.000.010.000.01-0.01-50.00%7774,93924.22%
QQQ221128P002750002022-11-28 1:15PM EST275.000.010.000.01-0.02-66.67%7772,06221.88%
QQQ221128P002760002022-11-28 1:45PM EST276.000.010.000.01-0.03-75.00%1,23379019.14%
QQQ221128P002770002022-11-28 2:02PM EST277.000.010.000.01-0.02-66.67%7883,42816.41%
QQQ221128P002780002022-11-28 2:15PM EST278.000.010.000.01-0.04-80.00%1,7634,98113.67%
QQQ221128P002790002022-11-28 2:16PM EST279.000.010.010.02-0.04-80.00%4,6241,89612.31%
QQQ221128P002800002022-11-28 2:17PM EST280.000.030.020.03-0.05-62.50%6,8934,59410.06%
QQQ221128P002810002022-11-28 2:17PM EST281.000.080.070.08-0.02-20.00%16,4212,9098.64%
QQQ221128P002820002022-11-28 2:17PM EST282.000.280.300.31+0.13+86.67%31,3869,3278.59%
QQQ221128P002830002022-11-28 2:17PM EST283.000.790.800.83+0.53+203.85%40,4823,5218.74%
QQQ221128P002840002022-11-28 2:17PM EST284.001.571.561.60+1.16+282.93%65,0222,3048.20%
QQQ221128P002850002022-11-28 2:16PM EST285.002.432.492.56+1.82+298.36%62,6716,9209.57%
QQQ221128P002860002022-11-28 2:17PM EST286.003.503.413.49+2.55+268.42%42,9262,6960.00%
QQQ221128P002870002022-11-28 2:17PM EST287.004.514.404.51+3.14+229.20%16,5453,8000.00%
QQQ221128P002880002022-11-28 2:16PM EST288.005.475.365.57+3.56+186.39%3,5432,32119.34%
QQQ221128P002890002022-11-28 2:09PM EST289.006.366.346.60+3.62+132.12%79483325.00%
QQQ221128P002900002022-11-28 2:14PM EST290.007.557.327.50+4.15+122.06%1,6175660.00%
QQQ221128P002910002022-11-28 1:57PM EST291.007.928.398.59+3.50+79.19%42824130.08%
QQQ221128P002920002022-11-28 1:35PM EST292.007.959.399.59+2.62+49.16%15417832.81%
QQQ221128P002930002022-11-28 2:00PM EST293.009.8310.3610.62+3.71+60.62%7414138.57%
QQQ221128P002940002022-11-28 2:11PM EST294.0011.3211.3611.60+4.04+55.49%211039.45%
QQQ221128P002950002022-11-28 2:00PM EST295.0011.8512.3512.56+4.31+57.16%2713935.94%
QQQ221128P002960002022-11-28 1:59PM EST296.0012.9013.3413.59+3.90+43.33%201843.75%
QQQ221128P002970002022-11-28 12:59PM EST297.0013.0014.3414.62+2.90+28.71%3350.00%
QQQ221128P002980002022-11-28 12:53PM EST298.0013.4515.3915.59+2.32+20.84%10549.02%
QQQ221128P002990002022-11-23 2:06PM EST299.0010.5016.3416.610.00-4054.30%
QQQ221128P003000002022-11-28 10:26AM EST300.0015.4317.3617.57+2.96+23.74%7650.39%
QQQ221128P003010002022-11-23 1:44PM EST301.0013.3118.3418.550.00-103846.88%
QQQ221128P003020002022-11-25 12:03PM EST302.0014.8219.3419.610.00-1262.31%
QQQ221128P003030002022-11-25 10:21AM EST303.0015.5320.3920.580.00-221259.77%
QQQ221128P003040002022-11-28 9:52AM EST304.0017.6821.3621.57+1.09+6.57%11060.16%
QQQ221128P003050002022-11-25 11:25AM EST305.0017.7822.3922.580.00-20064.84%
QQQ221128P003060002022-11-25 12:35PM EST306.0018.9923.3923.580.00-21067.19%
QQQ221128P003070002022-11-17 3:03PM EST307.0023.1624.3624.610.00-1175.00%
QQQ221128P003080002022-11-28 1:18PM EST308.0023.8325.3425.59+3.18+15.40%1173.83%
QQQ221128P003090002022-11-22 10:32AM EST309.0026.9726.3926.590.00--076.17%
QQQ221128P003100002022-11-28 9:39AM EST310.0023.7927.3827.58+0.80+3.48%11376.56%
QQQ221128P003120002022-11-16 1:56PM EST312.0026.2729.2829.560.00-1075.00%
QQQ221128P003130002022-11-23 11:56AM EST313.0026.5030.2830.560.00--076.56%
QQQ221128P003140002022-11-14 12:25PM EST314.0026.9231.2831.560.00-50078.91%
QQQ221128P003150002022-11-25 12:55PM EST315.0028.1532.2732.550.00-31175.00%
QQQ221128P003170002022-11-25 12:03PM EST317.0029.8234.3534.640.00-10103.91%
QQQ221128P003200002022-11-28 11:10AM EST320.0035.5937.3537.64+2.67+8.11%22111.33%
QQQ221128P003300002022-11-28 9:39AM EST330.0043.8247.2847.55+1.15+2.70%66103.13%