Italia markets open in 31 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
482,32+7,08 (+1,49%)
Alla chiusura: 04:00PM EDT
481,28 -1,04 (-0,21%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
26 luglio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----235.000.010.00-20
238.000.00-250240.000.030.00--1
231.790.00-10260.000.030.00--3
220.960.00-20270.00-----
199.830.00-22280.00-----
-----285.000.020.00-3000
196.700.00-10290.000.010.00-100
-----300.000.010.00-50
-----305.000.010.00-30
-----310.000.040.00--0
-----315.000.030.00-70
-----320.000.020.00-2000
156.560.00-10325.000.020.00-200
170.950.00--0330.000.010.00-210
-----335.000.030.00-1000
-----340.000.010.00-1500
-----345.000.010.00-1340
133.480.00-20350.000.010.00-200
143.630.00-10355.000.010.00-10,0020
118.920.00-50360.000.020.00-4,5270
135.800.00-10365.000.020.00-8100
105.290.00-10370.000.020.00-710
104.190.00-120375.000.020.00-10
94.550.00-50380.000.030.00-470
90.500.00-60385.000.030.00-20
95.810.00-20390.000.030.00-30
84.260.00-120395.000.010.00-500
81.480.00-10400.000.010.00-190
71.670.00-10405.000.010.00-140
67.050.00-500410.000.020.00-230
62.050.00-10415.000.020.00-90
55.330.00-230420.000.010.00-4,0880
-----424.000.030.00-3,8040
57.820.00-170425.000.020.00-400
-----426.000.100.00-650
56.700.00--0427.000.020.00-50
-----428.000.020.00-140
51.600.00-10429.000.020.00-70
50.450.00-10430.000.020.00-150
49.230.00-140431.000.130.00-1220
44.310.00-120432.000.100.00-110
-----433.000.030.00-20
-----434.000.020.00-10
46.270.00-150435.000.020.00-810
-----436.000.110.00-240
42.720.00-10437.000.020.00-2430
-----438.000.020.00-50
43.820.00-40439.000.020.00-3,2490
41.260.00-20440.000.020.00-10,9620
55.320.00-20441.000.020.00-6150
33.250.00-30442.000.030.00-250
41.360.00-10443.000.020.00-9770
51.400.00-30444.000.020.00-2340
34.480.00-60445.000.030.00-3370
37.530.00-10446.000.030.00-2660
35.500.00-10447.000.030.00-4560
40.430.00-20448.000.030.00-1,2050
26.930.00-10449.000.020.00-7200
32.680.00-1560450.000.040.00-6,7230
28.750.00-10451.000.040.00-1,1030
31.250.00-110452.000.050.00-3130
41.820.00-10452.500.070.00-1980
43.810.00-360453.000.050.00-1650
24.460.00-10454.000.060.00-2,0100
21.070.00-50455.000.060.00-7160
23.500.00-80456.000.080.00-1,3250
29.560.00-10457.000.090.00-2,0310
40.590.00-30457.500.100.00-8790
20.230.00-20458.000.100.00-2,6300
28.290.00-100459.000.120.00-2,8940
22.930.00-290460.000.140.00-12,3080
21.500.00-820461.000.160.00-1,3530
21.350.00-30462.000.230.00-1,8100
20.500.00-20462.500.250.00-6600
18.700.00-30463.000.270.00-2,0440
19.160.00-100464.000.300.00-1,4350
18.110.00-1380465.000.360.00-5,9570
17.440.00-140466.000.410.00-1,2390
16.400.00-420467.000.500.00-1,8780
10.660.00-290467.500.540.00-1,7760
14.500.00-330468.000.580.00-3,8340
14.610.00-1400469.000.720.00-1,9120
13.400.00-2260470.000.830.00-17,7180
13.320.00-1570471.000.960.00-4,4210
12.020.00-1570472.001.090.00-2,6980
11.450.00-550472.501.140.00-1,2830
10.820.00-1940473.001.230.00-5,3210
10.080.00-2780474.001.460.00-3,2520
9.470.00-1,3260475.001.670.00-17,2190
8.520.00-9480476.001.940.00-6,8410
7.630.00-1,5020477.002.150.00-3,6720
7.260.00-6460477.502.300.00-1,6280
7.080.00-1,5750478.002.520.00-7,4790
6.320.00-1,7570479.002.880.00-4,0040
5.540.00-13,1780480.003.200.00-16,4930
4.990.00-4,4560481.003.490.00-3,2510
4.450.00-7,0040482.004.050.00-5,7990
4.130.00-6,4110482.504.220.00-3,9010
3.980.00-5,4340483.004.440.00-2,3080
3.480.00-4,1780484.005.100.00-8320
3.010.00-14,3370485.005.500.00-2,2060
2.590.00-3,7840486.005.610.00-2980
2.230.00-6,2530487.006.370.00-3400
2.270.00-1,5200487.506.530.00-800
1.970.00-7,5050488.006.990.00-1610
1.660.00-1,9720489.008.280.00-1490
1.360.00-15,3210490.008.530.00-6760
1.200.00-1,4590491.009.090.00-1400
0.940.00-1,6500492.009.860.00-950
0.890.00-5610492.5012.370.00-10
0.780.00-2,2980493.0011.400.00-2420
0.680.00-8300494.0012.190.00-2050
0.500.00-17,1110495.0013.230.00-1190
0.410.00-3,5460496.0013.840.00-2360
0.360.00-1,5680497.0014.830.00-530
0.290.00-8860498.0015.720.00-1050
0.240.00-6340499.0016.110.00-3,0620
0.200.00-5,8760500.0017.530.00-9730
0.180.00-6610501.0018.460.00-560
0.150.00-4820502.0020.820.00-100
0.150.00-1870502.5022.340.00-50
0.110.00-1560503.0020.770.00-50
0.100.00-730504.0021.890.00-400
0.090.00-1,5000505.0022.080.00-590
0.090.00-7250506.0026.240.00-2300
0.070.00-7450507.0027.120.00-130
0.070.00-2000508.0031.700.00-200
0.070.00-740509.0034.100.00-50
0.040.00-1,3220510.0027.850.00-200
0.050.00-1320511.00-----
0.050.00-30512.0018.040.00--0
0.060.00-50512.50-----
0.040.00-3090513.0016.460.00--0
0.040.00-3940514.00-----
0.020.00-2310515.0032.670.00-90
0.030.00-1170516.0033.690.00-30
0.030.00-3540517.00-----
0.030.00-410518.00-----
0.050.00-30519.00-----
0.020.00-1890520.0043.230.00-100
0.050.00-1020521.00-----
0.030.00-10522.00-----
0.020.00-650523.00-----
0.020.00-10524.00-----
0.020.00-290525.0042.880.00-10
0.010.00-120530.0055.040.00-10
0.010.00-110535.0059.340.00-3300
0.020.00-300540.0057.870.00-20
0.010.00-1190545.0062.890.00-20
0.010.00-1110550.0070.780.00-10
0.010.00--0555.00-----
0.010.00-20560.00-----
0.010.00-30565.00-----
0.010.00-30570.00-----