Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
294,61+9,76 (+3,43%)
Alla chiusura: 04:00PM EDT
294,70 +0,09 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627C002050002022-06-17 9:34AM EDT205.0069.2888.8589.250.00-100.00%
QQQ220627C002480002022-06-22 10:11AM EDT248.0033.6545.8646.280.00-4510.00%
QQQ220627C002500002022-06-24 2:07PM EDT250.0041.6043.8644.24+8.58+25.98%11650.00%
QQQ220627C002530002022-06-17 3:55PM EDT253.0022.8440.8641.370.00-70250.00%
QQQ220627C002550002022-06-23 10:15AM EDT255.0027.3338.8439.310.00-13420.00%
QQQ220627C002560002022-06-14 1:30PM EDT256.0022.9637.8438.270.00-120.00%
QQQ220627C002570002022-06-17 3:47PM EDT257.0018.9836.8437.300.00-2080.00%
QQQ220627C002580002022-06-23 10:34AM EDT258.0025.3335.8436.270.00-39380.00%
QQQ220627C002590002022-06-17 12:45PM EDT259.0017.1134.8335.360.00-14140.00%
QQQ220627C002600002022-06-24 9:41AM EDT260.0029.9233.8634.37+7.19+31.63%1520.00%
QQQ220627C002620002022-06-23 3:37PM EDT262.0022.7331.8632.370.00-4130.00%
QQQ220627C002640002022-06-17 11:26AM EDT264.0012.4929.8430.280.00-2050.00%
QQQ220627C002650002022-06-24 4:14PM EDT265.0029.1528.8929.19+10.97+60.34%11130.00%
QQQ220627C002660002022-06-24 3:33PM EDT266.0026.5727.8928.20+7.87+42.09%52250.00%
QQQ220627C002680002022-06-21 2:56PM EDT268.0015.0425.8426.380.00-13550.00%
QQQ220627C002690002022-06-24 2:55PM EDT269.0023.6224.8625.37+10.54+80.58%6440.00%
QQQ220627C002700002022-06-23 3:46PM EDT270.0015.3023.9024.200.00-181680.00%
QQQ220627C002710002022-06-24 2:13PM EDT271.0020.8622.9023.21+9.64+85.92%52150.00%
QQQ220627C002720002022-06-24 3:23PM EDT272.0020.6821.9022.21+9.72+88.69%54010.00%
QQQ220627C002730002022-06-24 3:45PM EDT273.0019.9820.9121.22+8.71+77.28%143460.00%
QQQ220627C002740002022-06-24 1:09PM EDT274.0018.1019.9120.22+7.34+68.22%164740.00%
QQQ220627C002750002022-06-24 4:11PM EDT275.0019.2218.9219.23+8.70+82.70%2824160.00%
QQQ220627C002760002022-06-24 3:18PM EDT276.0016.6917.9318.24+7.12+74.40%1372150.00%
QQQ220627C002770002022-06-24 3:48PM EDT277.0016.0116.9417.25+8.13+103.17%955470.00%
QQQ220627C002780002022-06-24 3:45PM EDT278.0015.0315.9516.27+7.37+96.21%994570.00%
QQQ220627C002790002022-06-24 4:11PM EDT279.0015.2814.9615.28+8.16+114.61%2125790.00%
QQQ220627C002800002022-06-24 4:14PM EDT280.0014.2013.9814.30+7.66+117.13%5959610.00%
QQQ220627C002810002022-06-24 3:33PM EDT281.0011.7013.0013.32+6.35+118.69%8421,4120.00%
QQQ220627C002820002022-06-24 4:06PM EDT282.0012.2612.0212.36+7.41+152.78%1,3941,6170.00%
QQQ220627C002830002022-06-24 4:12PM EDT283.0011.3111.0511.40+7.21+175.85%6751,2650.00%
QQQ220627C002840002022-06-24 4:05PM EDT284.0010.4710.1010.45+6.90+193.28%9851,5200.00%
QQQ220627C002850002022-06-24 4:10PM EDT285.009.559.159.51+6.51+214.14%2,0022,8010.00%
QQQ220627C002860002022-06-24 4:06PM EDT286.008.648.248.59+6.07+236.19%1,8061,3290.00%
QQQ220627C002870002022-06-24 4:07PM EDT287.007.687.327.63+5.52+255.56%1,68575216.41%
QQQ220627C002880002022-06-24 4:12PM EDT288.006.686.566.87+4.90+275.28%4,0301,93824.32%
QQQ220627C002890002022-06-24 4:08PM EDT289.005.945.626.05+4.53+321.28%3,5781,04125.44%
QQQ220627C002900002022-06-24 4:14PM EDT290.005.004.985.15+3.83+327.35%10,5732,44924.12%
QQQ220627C002910002022-06-24 4:13PM EDT291.004.344.114.41+3.43+376.92%9,6571,43024.71%
QQQ220627C002920002022-06-24 4:13PM EDT292.003.643.543.66+2.90+391.89%19,2031,02524.27%
QQQ220627C002930002022-06-24 4:14PM EDT293.002.962.903.01+2.39+419.30%18,7791,09724.29%
QQQ220627C002940002022-06-24 4:14PM EDT294.002.392.362.44+1.96+455.81%13,1991,77524.41%
QQQ220627C002950002022-06-24 4:14PM EDT295.001.901.861.93+1.57+475.76%36,46912,28224.34%
QQQ220627C002960002022-06-24 4:14PM EDT296.001.451.421.46+1.17+417.86%13,04834523.88%
QQQ220627C002970002022-06-24 4:14PM EDT297.001.071.061.10+0.82+328.00%5,7521,24623.80%
QQQ220627C002980002022-06-24 4:14PM EDT298.000.780.770.81+0.63+420.00%3,30729323.78%
QQQ220627C002990002022-06-24 4:14PM EDT299.000.570.530.57+0.44+338.46%2,96920423.54%
QQQ220627C003000002022-06-24 4:14PM EDT300.000.380.380.40+0.28+280.00%27,78421,10723.54%
QQQ220627C003010002022-06-24 4:14PM EDT301.000.250.250.27+0.15+150.00%2,41327423.49%
QQQ220627C003020002022-06-24 4:14PM EDT302.000.180.160.19+0.10+125.00%2,50732023.78%
QQQ220627C003030002022-06-24 4:14PM EDT303.000.120.110.13+0.07+140.00%57720824.02%
QQQ220627C003040002022-06-24 4:14PM EDT304.000.090.080.10+0.04+80.00%1,35521224.90%
QQQ220627C003050002022-06-24 4:07PM EDT305.000.080.060.08+0.04+100.00%1,20354825.88%
QQQ220627C003060002022-06-24 4:14PM EDT306.000.060.050.07+0.03+100.00%83050027.25%
QQQ220627C003070002022-06-24 4:03PM EDT307.000.040.040.06+0.01+33.33%1,25121228.42%
QQQ220627C003080002022-06-24 3:14PM EDT308.000.020.040.06-0.02-50.00%21110730.27%
QQQ220627C003090002022-06-24 3:57PM EDT309.000.030.030.04+0.01+50.00%77212930.27%
QQQ220627C003100002022-06-24 4:08PM EDT310.000.030.030.040.00-1,0971,69132.03%
QQQ220627C003110002022-06-24 4:09PM EDT311.000.030.020.04-0.01-25.00%2228733.59%
QQQ220627C003120002022-06-24 4:13PM EDT312.000.030.020.03+0.02+200.00%49517833.99%
QQQ220627C003130002022-06-24 3:09PM EDT313.000.020.020.03-0.01-33.33%818935.55%
QQQ220627C003140002022-06-24 4:06PM EDT314.000.010.020.03-0.01-50.00%1,4461,61437.31%
QQQ220627C003150002022-06-24 3:59PM EDT315.000.010.010.02-0.02-66.67%41334337.11%
QQQ220627C003160002022-06-24 4:13PM EDT316.000.010.000.01-0.01-50.00%5326835.94%
QQQ220627C003170002022-06-24 4:06PM EDT317.000.010.010.020.00-22135839.84%
QQQ220627C003180002022-06-24 4:07PM EDT318.000.010.010.02-0.01-50.00%13022541.41%
QQQ220627C003190002022-06-24 4:10PM EDT319.000.010.010.02-0.01-50.00%2916942.97%
QQQ220627C003200002022-06-24 9:30AM EDT320.000.010.000.010.00-227941.41%
QQQ220627C003210002022-06-22 9:36AM EDT321.000.020.000.010.00-10015642.97%
QQQ220627C003220002022-06-13 11:52AM EDT322.000.150.000.020.00-28047.66%
QQQ220627C003230002022-06-22 2:51PM EDT323.000.020.000.020.00-1219349.22%
QQQ220627C003240002022-06-22 1:23PM EDT324.000.010.000.020.00-214250.39%
QQQ220627C003250002022-06-22 3:24PM EDT325.000.010.000.010.00-1770248.44%
QQQ220627C003260002022-06-21 2:30PM EDT326.000.010.000.010.00-14550.00%
QQQ220627C003270002022-06-22 11:13AM EDT327.000.010.000.010.00-17250.78%
QQQ220627C003280002022-06-22 11:14AM EDT328.000.010.000.010.00-15152.34%
QQQ220627C003290002022-06-16 11:45AM EDT329.000.020.000.010.00-123350.00%
QQQ220627C003300002022-06-22 12:59PM EDT330.000.010.000.010.00-10529951.56%
QQQ220627C003310002022-06-10 9:53AM EDT331.000.200.000.010.00-1353.13%
QQQ220627C003320002022-06-16 10:18AM EDT332.000.010.000.010.00-213953.13%
QQQ220627C003330002022-06-16 10:17AM EDT333.000.010.000.010.00-32554.69%
QQQ220627C003340002022-06-10 11:35AM EDT334.000.110.000.010.00-12056.25%
QQQ220627C003350002022-06-15 3:54PM EDT335.000.020.000.010.00-111,97157.81%
QQQ220627C003360002022-06-07 11:13AM EDT336.000.640.000.010.00-11959.38%
QQQ220627C003380002022-06-07 10:05AM EDT338.000.420.000.010.00-1260.94%
QQQ220627C003400002022-06-21 3:49PM EDT340.000.010.000.010.00-3729764.06%
QQQ220627C003450002022-06-15 3:54PM EDT345.000.010.000.010.00-1022568.75%
QQQ220627C003500002022-06-22 12:23PM EDT350.000.010.000.010.00-27375.00%
QQQ220627C003600002022-06-14 1:39PM EDT360.000.010.000.010.00-2387.50%
QQQ220627C003700002022-06-15 10:45AM EDT370.000.020.000.010.00-1396.88%
Opzioni Putper27 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220627P002050002022-06-21 1:20PM EDT205.000.010.000.010.00-604624153.13%
QQQ220627P002100002022-06-17 2:26PM EDT210.000.040.000.010.00-5666143.75%
QQQ220627P002150002022-06-22 11:57AM EDT215.000.010.000.010.00-1193134.38%
QQQ220627P002200002022-06-23 10:45AM EDT220.000.010.000.010.00-1269125.00%
QQQ220627P002250002022-06-23 9:43AM EDT225.000.010.000.010.00-1328115.63%
QQQ220627P002300002022-06-23 9:39AM EDT230.000.020.000.010.00-14598106.25%
QQQ220627P002310002022-06-21 11:01AM EDT231.000.040.000.010.00-17106.25%
QQQ220627P002350002022-06-23 9:30AM EDT235.000.020.000.010.00-634096.88%
QQQ220627P002380002022-06-17 11:05AM EDT238.000.420.000.010.00-2193.75%
QQQ220627P002400002022-06-24 1:02PM EDT240.000.010.000.01-0.01-50.00%51,36890.63%
QQQ220627P002410002022-06-17 11:15AM EDT241.000.490.000.010.00-6587.50%
QQQ220627P002430002022-06-24 1:56PM EDT243.000.010.000.01-0.01-50.00%31384.38%
QQQ220627P002440002022-06-23 10:54AM EDT244.000.030.000.010.00-41282.81%
QQQ220627P002450002022-06-23 3:41PM EDT245.000.010.000.010.00-418881.25%
QQQ220627P002460002022-06-22 3:30PM EDT246.000.050.000.010.00-51679.69%
QQQ220627P002470002022-06-23 12:19PM EDT247.000.030.000.010.00-343578.13%
QQQ220627P002480002022-06-23 3:43PM EDT248.000.020.000.010.00-1947376.56%
QQQ220627P002490002022-06-24 11:25AM EDT249.000.010.000.01-0.02-66.67%403775.00%
QQQ220627P002500002022-06-24 4:06PM EDT250.000.020.000.010.00-20172871.88%
QQQ220627P002510002022-06-24 11:06AM EDT251.000.010.000.01-0.09-90.00%5671.88%
QQQ220627P002520002022-06-24 12:47PM EDT252.000.010.000.01-0.02-66.67%28568.75%
QQQ220627P002530002022-06-24 1:22PM EDT253.000.010.000.01-0.03-75.00%17368.75%
QQQ220627P002540002022-06-23 3:51PM EDT254.000.030.000.010.00-1154165.63%
QQQ220627P002550002022-06-24 4:02PM EDT255.000.020.000.01-0.02-50.00%2321,97165.63%
QQQ220627P002560002022-06-24 3:38PM EDT256.000.020.000.01-0.01-33.33%12654762.50%
QQQ220627P002570002022-06-24 4:13PM EDT257.000.010.000.02-0.07-87.50%153365.63%
QQQ220627P002580002022-06-24 9:34AM EDT258.000.020.010.02-0.03-60.00%9379266.41%
QQQ220627P002590002022-06-24 11:43AM EDT259.000.020.000.02-0.08-80.00%7055762.50%
QQQ220627P002600002022-06-24 3:47PM EDT260.000.020.000.02-0.03-60.00%2642,34760.94%
QQQ220627P002610002022-06-24 3:26PM EDT261.000.020.000.02-0.05-71.43%2707959.38%
QQQ220627P002620002022-06-24 3:37PM EDT262.000.020.000.02-0.05-71.43%18858457.03%
QQQ220627P002630002022-06-24 3:43PM EDT263.000.020.010.02-0.07-77.78%15927557.81%
QQQ220627P002640002022-06-24 12:59PM EDT264.000.030.010.03-0.07-70.00%5831657.81%
QQQ220627P002650002022-06-24 3:56PM EDT265.000.020.010.03-0.10-83.33%2231,22856.25%
QQQ220627P002660002022-06-24 4:00PM EDT266.000.010.010.03-0.11-91.67%7956354.30%
QQQ220627P002670002022-06-24 2:10PM EDT267.000.020.010.03-0.14-87.50%3335552.34%
QQQ220627P002680002022-06-24 4:12PM EDT268.000.020.010.03-0.18-90.00%32143950.78%
QQQ220627P002690002022-06-24 4:05PM EDT269.000.020.020.03-0.23-92.00%1832,57950.39%
QQQ220627P002700002022-06-24 4:14PM EDT270.000.030.020.03-0.25-89.29%4,8274,02649.61%
QQQ220627P002710002022-06-24 4:13PM EDT271.000.030.020.04-0.27-90.00%33241949.61%
QQQ220627P002720002022-06-24 4:08PM EDT272.000.030.030.04-0.38-92.68%82385447.66%
QQQ220627P002730002022-06-24 4:13PM EDT273.000.040.030.04-0.44-91.67%64599245.70%
QQQ220627P002740002022-06-24 4:13PM EDT274.000.040.040.05-0.56-93.33%8281,08645.12%
QQQ220627P002750002022-06-24 4:14PM EDT275.000.050.040.05-0.65-92.86%7,6473,72843.16%
QQQ220627P002760002022-06-24 4:07PM EDT276.000.060.040.06-0.79-92.94%73693742.19%
QQQ220627P002770002022-06-24 4:13PM EDT277.000.060.050.07-0.94-94.00%1,6851,15041.21%
QQQ220627P002780002022-06-24 4:08PM EDT278.000.060.060.08-1.14-95.00%7041,35440.04%
QQQ220627P002790002022-06-24 4:13PM EDT279.000.070.070.09-1.39-95.21%2,7252,05838.67%
QQQ220627P002800002022-06-24 4:14PM EDT280.000.090.090.11-1.63-94.77%15,2623,26937.79%
QQQ220627P002810002022-06-24 4:14PM EDT281.000.110.110.13-1.90-94.53%2,2301,62236.72%
QQQ220627P002820002022-06-24 4:13PM EDT282.000.150.140.15-2.23-93.70%2,6111,79735.45%
QQQ220627P002830002022-06-24 4:14PM EDT283.000.180.170.19-2.60-93.53%5,2061,82834.82%
QQQ220627P002840002022-06-24 4:14PM EDT284.000.240.220.24-2.95-92.48%2,82585034.18%
QQQ220627P002850002022-06-24 4:14PM EDT285.000.280.280.30-3.44-92.47%9,0572,34533.45%
QQQ220627P002860002022-06-24 4:14PM EDT286.000.360.360.39-3.89-91.53%10,92576633.11%
QQQ220627P002870002022-06-24 4:14PM EDT287.000.460.450.48-4.04-89.78%8,23828432.25%
QQQ220627P002880002022-06-24 4:14PM EDT288.000.600.580.60-4.55-88.35%15,34631631.59%
QQQ220627P002890002022-06-24 4:14PM EDT289.000.750.730.78-5.07-87.11%11,52822631.45%
QQQ220627P002900002022-06-24 4:14PM EDT290.000.960.940.99-5.49-85.12%22,29265031.15%
QQQ220627P002910002022-06-24 4:14PM EDT291.001.241.201.24-5.99-82.85%12,21357630.81%
QQQ220627P002920002022-06-24 4:14PM EDT292.001.531.501.56-6.15-80.08%21,00127530.76%
QQQ220627P002930002022-06-24 4:14PM EDT293.001.911.861.93-7.12-78.85%9,96132930.64%
QQQ220627P002940002022-06-24 4:14PM EDT294.002.362.292.37-8.38-78.03%4,72426830.65%
QQQ220627P002950002022-06-24 4:14PM EDT295.002.702.702.91-7.55-73.66%1,70019431.13%
QQQ220627P002960002022-06-24 4:14PM EDT296.003.363.243.49-11.86-77.92%1,5259031.42%
QQQ220627P002970002022-06-24 4:13PM EDT297.003.983.874.15-8.56-68.26%60223531.98%
QQQ220627P002980002022-06-24 4:13PM EDT298.004.714.534.87-10.24-68.49%97931132.69%
QQQ220627P002990002022-06-24 4:09PM EDT299.005.235.325.67-9.47-64.42%16531933.94%
QQQ220627P003000002022-06-24 4:14PM EDT300.006.306.226.47-9.50-60.13%56848734.69%
QQQ220627P003010002022-06-24 3:41PM EDT301.007.157.027.39-9.19-56.24%1118336.87%
QQQ220627P003020002022-06-24 10:47AM EDT302.0010.467.958.29-10.07-49.05%238338.45%
QQQ220627P003030002022-06-24 9:32AM EDT303.0010.608.919.25-8.00-43.01%1620340.85%
QQQ220627P003040002022-06-24 1:19PM EDT304.0012.179.8810.21-6.83-35.95%3819743.09%
QQQ220627P003050002022-06-24 4:03PM EDT305.0010.8010.8611.10-10.75-49.88%3061043.82%
QQQ220627P003060002022-06-24 1:35PM EDT306.0014.2211.8512.18-7.47-34.44%618648.19%
QQQ220627P003070002022-06-23 3:29PM EDT307.0023.0512.8513.170.00-2055350.73%
QQQ220627P003080002022-06-22 1:13PM EDT308.0025.1413.7214.180.00-72953.66%
QQQ220627P003090002022-06-24 3:55PM EDT309.0014.8414.7715.25-9.46-38.93%16252.44%
QQQ220627P003100002022-06-24 2:51PM EDT310.0017.3515.7916.21-8.15-31.96%113254.74%
QQQ220627P003110002022-06-23 11:40AM EDT311.0027.6116.6617.190.00-12755.23%
QQQ220627P003120002022-06-23 9:49AM EDT312.0029.8617.6618.190.00-1257.62%
QQQ220627P003130002022-06-21 11:59AM EDT313.0031.0218.8319.100.00-1161.08%
QQQ220627P003140002022-06-22 10:42AM EDT314.0029.3019.7520.220.00-2564.01%
QQQ220627P003150002022-06-24 11:40AM EDT315.0023.6020.8421.13-9.84-29.43%12366.36%
QQQ220627P003160002022-06-23 10:04AM EDT316.0032.8621.8022.120.00-2067.92%
QQQ220627P003170002022-06-24 2:25PM EDT317.0025.0022.8023.15+11.50+85.19%10070.65%
QQQ220627P003180002022-06-21 3:31PM EDT318.0036.1723.7524.240.00-2173.54%
QQQ220627P003190002022-06-09 2:59PM EDT319.0017.8024.8125.140.00-1075.15%
QQQ220627P003200002022-06-24 10:35AM EDT320.0027.5625.7826.16-10.62-27.82%1377.20%
QQQ220627P003210002022-06-23 9:43AM EDT321.0039.2526.8127.140.00-1079.54%
QQQ220627P003220002022-06-23 9:42AM EDT322.0040.9027.8128.140.00-2081.74%
QQQ220627P003230002022-06-23 9:43AM EDT323.0041.2528.8029.150.00-1083.89%
QQQ220627P003240002022-06-23 9:40AM EDT324.0034.8429.7230.15-7.85-18.39%1084.67%
QQQ220627P003250002022-06-24 2:15PM EDT325.0033.0430.7131.15+14.40+77.25%6086.57%
QQQ220627P003260002022-06-22 2:23PM EDT326.0042.1331.7132.150.00-2088.67%
QQQ220627P003270002022-06-08 10:12AM EDT327.0018.4132.7233.150.00--090.92%
QQQ220627P003280002022-06-23 2:43PM EDT328.0044.7533.7434.140.00-3093.16%
QQQ220627P003290002022-06-22 3:50PM EDT329.0048.7234.6635.160.00-1194.04%
QQQ220627P003300002022-06-24 11:15AM EDT330.0038.7035.7236.16-10.01-20.55%3197.17%
QQQ220627P003310002022-06-24 1:48PM EDT331.0039.4236.7237.15-7.49-15.97%10099.02%
QQQ220627P003320002022-06-24 1:48PM EDT332.0040.4137.7338.14-7.54-15.72%100100.98%
QQQ220627P003330002022-06-22 9:33AM EDT333.0053.0138.7339.140.00-10102.93%
QQQ220627P003340002022-06-22 9:51AM EDT334.0054.0739.7340.150.00-10105.08%
QQQ220627P003390002022-06-23 10:56AM EDT339.0054.4544.7045.150.00-10114.06%
QQQ220627P003400002022-06-09 11:53AM EDT340.0034.4645.7146.150.00-10116.21%
QQQ220627P003500002022-06-13 11:38AM EDT350.0072.1855.7356.150.00-10134.86%