Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
494,82+2,89 (+0,59%)
Alla chiusura: 04:00PM EDT
495,08 +0,26 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
2 agosto 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
242.220.00-1414240.00-----
233.840.00-10260.00-----
-----265.000.040.00-2020
222.740.00-22270.000.050.00--2
-----275.000.050.00--2
-----280.000.030.00--1
190.520.00-22290.000.010.00-555
180.580.00-21300.000.100.00--12
178.450.00--1310.00-----
182.220.00-11315.000.040.00-1114
161.460.00-11320.000.040.00-267
-----325.000.050.00-1030
-----330.000.06-0.02-25.00%1048
-----335.000.040.00-502,163
-----340.000.07-0.03-30.00%49,729
-----345.000.06-0.05-45.45%276
-----350.000.100.00-457,069
-----355.000.080.00-14,424
-----360.000.08-0.05-38.46%110,665
-----365.000.100.00-2021
114.920.00-11370.000.090.00-236
-----375.000.09-0.02-18.18%3017
112.880.00-1365380.000.110.00-5161
-----385.000.12-0.05-29.41%254582
105.35-2.08-1.94%164390.000.12-0.06-33.33%8156
90.950.00-49395.000.16-0.05-23.81%11435
93.250.00-218400.000.14-0.07-33.33%43285
92.650.00-46405.000.15-0.07-31.82%530745
88.180.00-113410.000.18+0.03+20.00%125663
73.550.00-19415.000.210.00-10683
75.020.00-724420.000.21-0.06-22.22%4451,194
53.270.00--2425.000.22-0.07-24.14%412540
68.88-4.71-6.40%620430.000.24-0.10-29.41%711,149
63.400.00-1267435.000.28-0.07-20.00%1662,629
56.50-5.94-9.51%488440.000.32-0.09-21.95%201974
56.970.00-226445.000.38-0.12-24.00%2881,707
48.47+0.06+0.12%23190450.000.43-0.17-28.33%8552,438
31.600.00-1517451.000.48-0.14-22.58%270
44.740.00-32452.000.47-0.16-25.40%12401
45.610.00-1343453.000.43-0.25-36.76%4168
49.320.00-46454.000.53-0.21-28.38%1137
43.45+2.89+7.13%2322455.000.55-0.22-28.57%1593,615
39.750.00-123456.000.47-0.30-38.96%2568
38.400.00-28457.000.59-0.20-25.32%691
28.310.00-12457.500.770.00-12109
41.39+4.39+11.86%114458.000.61-0.27-30.68%4153
43.020.00-12459.000.66-0.29-30.53%1304
38.05+1.00+2.70%55406460.000.68-0.31-31.31%6281,244
37.91+2.87+8.19%13461.000.73-0.30-29.13%8614
37.360.00-26462.000.62-0.43-40.95%33174
35.67+0.88+2.53%3152462.500.64-0.42-39.62%7001,361
34.310.00-9135463.000.72-0.39-35.14%7820
36.190.00-130464.000.69-0.56-44.80%24127
35.24+3.07+9.54%3188465.000.90-0.39-30.23%1434,422
32.30-4.37-11.92%155466.000.98-0.35-26.32%5234
28.500.00-158467.001.15-0.23-16.67%1358
35.380.00-110467.501.510.00-1039
32.93+5.00+17.90%18213468.000.87-0.55-38.73%65135
32.620.00-1196469.001.15-0.39-25.32%54394
30.00+4.49+17.60%3139470.001.26-0.48-27.59%6314,623
30.51+6.22+25.61%1190471.001.03-0.71-40.80%59294
29.33+0.62+2.16%346472.001.41-0.44-23.78%97328
18.390.00-1353472.501.08-0.92-46.00%17178
28.74+0.74+2.64%1249473.001.12-1.20-51.72%46331
25.68+2.06+8.72%361474.001.68-0.42-20.00%391603
25.34+2.25+9.74%10359475.001.76-0.75-29.88%1251,557
21.240.00-570476.001.43-1.23-46.24%75726
22.95+2.81+13.95%657477.002.03-0.62-23.40%32420
20.070.00-1238477.502.02-0.98-32.67%1002,398
19.84-0.05-0.25%7208478.002.14-0.59-21.61%34778
23.30+4.78+25.81%81,614479.002.29-0.92-28.66%46464
19.70+2.25+12.89%91,320480.002.58-0.89-25.65%8095,861
20.04+3.24+19.29%3395481.002.75-0.78-22.10%33693
15.70+0.12+0.77%1207482.002.91-1.05-26.52%350260
20.22+4.83+31.38%28226482.502.23-1.46-39.57%24387
19.73+3.91+24.72%29356483.002.37-1.67-41.34%78673
17.53+1.53+9.56%2413484.003.22-1.23-27.64%151263
15.01+0.79+5.56%303,346485.003.55-1.14-24.31%1,7271,704
14.67+0.92+6.69%5522486.003.78-1.21-24.25%576,152
14.34+2.91+25.46%137653487.004.09-1.08-20.89%75624
13.99+1.73+14.11%135354487.504.24-1.10-20.60%68206
15.80+3.88+32.55%7895488.004.42-1.13-20.36%97769
13.32+2.36+21.53%4578489.004.70-1.13-19.38%303502
11.10+0.08+0.73%1371,977490.005.03-1.34-21.04%9149,180
11.36+1.12+10.94%123535491.005.44-1.48-21.39%431447
12.87+3.97+44.61%1351,002492.505.92-1.36-18.68%701443
8.84+0.91+11.48%199725494.006.54-1.96-23.06%410425
8.32+0.94+12.74%4711,208495.006.95-2.05-22.78%1,0572,009
7.92+0.81+11.39%4061,131496.007.53-1.17-13.45%120861
7.21+0.51+7.61%814807497.008.24-1.36-14.17%203580
6.86+0.27+4.10%508714498.008.52-1.48-14.80%409391
6.23+0.06+0.97%602764499.00-----
5.81+0.45+8.40%1,9073,246500.009.60-1.49-13.44%6314,410
4.91+0.49+11.09%2651,039502.5011.07-1.97-15.11%509514
3.86+0.26+7.22%64912,405505.0012.00-2.36-16.43%26568
2.46+0.19+8.37%3,7173,504510.0016.54-1.76-9.62%6124
1.52+0.04+2.70%5207,842515.0017.70-0.55-3.01%516
0.93+0.03+3.33%2558,936520.0023.08-0.94-3.91%61
0.53-0.02-3.64%3,3122,350525.0027.51-16.60-37.63%40
0.33-0.06-15.38%2341,901530.0037.000.00-60
0.33+0.11+50.00%125324535.0059.220.00-30
0.13-0.04-23.53%134646540.0064.240.00-10
0.13+0.01+8.33%25873545.0071.230.00-210
0.10+0.01+11.11%21711550.0052.420.00-11