Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
479,19+2,47 (+0,52%)
Alla chiusura: 04:00PM EDT
479,24 +0,05 (+0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 settembre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
290.280.00-112174.780.020.00-2003,073
204.490.00--2175.000.360.00-1046
261.500.00-211179.780.020.00-1559
232.610.00-112180.000.360.00-1129
260.580.00-1153184.780.020.00-5446
209.000.00-25154185.000.400.00-220275
211.980.00--3189.780.030.00-9509
211.980.00-13190.000.430.00-250434
-----194.780.030.00-20356
-----195.000.500.00-585
267.610.00-19199.780.020.00-46,192
154.000.00-47200.000.550.00-23,592
262.670.00-11204.780.040.00-2001,147
-----205.001.010.00-6651
233.060.00-14209.780.040.00-1693
251.700.00-37210.000.040.00-58794
217.400.00-911214.780.060.00-50311
265.900.00-11215.000.040.00-833
221.280.00-67219.780.030.00-3516
212.900.00-60220.000.040.00-10350
163.020.00---224.780.070.00-2486
255.720.00-11225.000.05+0.01+25.00%2208
224.020.00-16229.780.100.00-50766
247.120.00-11230.000.050.00-3889
177.220.00--0234.780.050.00-3648
232.670.00-11235.000.040.00-2278
242.01+16.51+7.32%18239.780.080.00-1912
227.650.00-11240.000.060.00-3657
237.09+16.52+7.49%19244.780.080.00-51,020
220.890.00-21245.000.090.00-543
207.670.00-59249.780.060.00-20775
150.600.00-110250.000.070.00-5593
197.700.00-11254.780.09+0.01+12.50%1633
187.170.00-13255.000.110.00-122
182.610.00-58259.780.10-0.05-33.33%18,341
177.480.00-3049260.000.100.00-1184
177.940.00-12264.780.120.00-104,142
148.050.00-15265.000.090.00-555
132.880.00---269.780.180.00-156,397
164.680.00-316270.000.11-0.10-47.62%10421
123.140.00---274.780.180.00-12,196
168.150.00-23275.000.210.00-9601
153.450.00-115279.780.190.00-22,572
150.680.00-21280.000.160.00-1894
153.530.00-17284.780.180.00-101,291
182.800.00-112285.000.17-0.02-10.53%8461
157.000.00-213289.780.200.00-101,380
191.620.00-13290.000.170.00-11,862
153.800.00-550294.780.390.00-1805
151.600.00-517295.000.210.00-501,204
182.86+15.50+9.26%1149299.780.22+0.03+15.79%26,446
149.360.00-276300.000.21+0.03+16.67%1301,988
143.170.00-136304.780.210.00-334,642
155.760.00-26305.000.250.00-116,085
135.600.00-4126309.780.330.00-33,337
147.290.00-253310.000.210.00-1684
125.270.00-314314.780.380.00-104,556
152.810.00-120315.000.270.00-24,677
143.960.00-30294319.780.32+0.07+28.00%307,357
159.360.00-220320.000.31+0.03+10.71%304,786
132.820.00-1190324.780.35-0.15-30.00%2207,613
138.130.00-160325.000.310.00-1626,329
127.970.00-39210329.780.36+0.03+9.09%1519,827
127.440.00-252330.000.37+0.05+15.63%64,078
120.040.00-259334.780.360.00-10778
121.920.00-60273335.000.42+0.07+20.00%10212,525
140.630.00-1247339.780.570.00-42,447
141.450.00-189340.000.42+0.04+10.53%710,747
123.810.00-16249344.780.590.00-17,559
133.450.00-1354345.000.430.00-11,972
121.040.00-2123349.780.530.00-24,046
131.460.00-50116350.000.54+0.07+14.89%10834,849
105.640.00-266354.780.60+0.11+22.45%1,0382,408
112.580.00-222355.000.57+0.08+16.33%28,250
120.500.00-11,450359.780.65+0.08+14.04%50975,705
118.090.00-1169360.000.570.00-1917,210
99.000.00-1626364.780.600.00-2507,402
119.16+13.70+12.99%395365.000.69+0.03+4.55%85,697
114.30+11.40+11.08%42,901369.780.710.00-1378,422
111.890.00-501,841370.000.80+0.10+14.29%2034,969
95.170.00-32,386374.780.85+0.11+14.86%215,505
106.190.00-969375.000.87+0.10+12.99%68,744
91.320.00-97,839379.780.90+0.02+2.27%219,647
104.22+4.17+4.17%11,012380.000.95+0.08+9.20%42615,866
96.300.00-33,643384.781.05+0.09+9.37%15,835
85.950.00-1139385.001.07+0.08+8.08%319,711
93.82+12.61+15.53%6982389.781.21+0.07+6.14%402,110
83.130.00-3363390.001.19+0.07+6.25%2115,439
72.050.00-11,639394.781.270.00-12,289
88.41+1.80+2.08%3240395.001.39+0.10+7.75%18,519
84.68+2.77+3.38%15,310399.781.49+0.18+13.74%99,529
84.80+0.95+1.13%502,100400.001.49+0.10+7.19%1,17549,639
80.73+13.14+19.44%41,701404.781.70+0.12+7.59%824,067
79.140.00-1508405.001.71+0.15+9.62%265,247
74.84+2.21+3.04%4921409.781.91+0.04+2.14%14,443
75.74+3.44+4.76%141,593410.001.90+0.10+5.56%9023,331
71.46+22.89+47.13%1777414.782.16+0.07+3.35%144,210
70.74+1.42+2.05%137,086415.002.14+0.09+4.39%9122,253
66.18+2.45+3.84%23,780419.782.47+0.07+2.92%623,681
66.60+1.49+2.29%523,332420.002.46+0.16+6.96%1,27029,096
60.40-0.13-0.21%51,028424.782.98+0.24+8.76%432,170
62.24+1.95+3.23%291,646425.002.81+0.11+4.07%1767,486
57.88+1.58+2.81%44,704429.783.37+0.21+6.65%681,404
57.35+3.22+5.95%204,020430.003.27+0.16+5.14%39018,381
52.48+0.81+1.57%501,772434.783.80+0.30+8.57%141,374
52.44+0.86+1.67%181,721435.003.69+0.15+4.24%41722,382
48.95+2.75+5.95%255,029439.784.45+0.32+7.75%1562,464
48.74+1.54+3.26%2710,452440.004.24+0.14+3.41%23321,858
44.82+4.22+10.39%203,669444.784.86-0.36-6.90%61,892
43.05+1.55+3.73%203,889445.004.95+0.16+3.34%17112,800
37.660.00-2385,456449.785.81-0.22-3.65%253,306
40.73+1.72+4.41%16515,676450.005.69+0.08+1.43%2,04530,124
36.19+1.53+4.41%327,763454.786.60+0.05+0.76%702,138
35.99+1.21+3.48%145,302455.006.64+0.14+2.15%9984,396
32.43+3.04+10.34%23,390459.787.69+0.02+0.26%2162,007
32.10+1.16+3.75%6814,246460.007.63-0.07-0.91%1,01717,462
28.59+1.35+4.96%111,832464.789.36+0.37+4.12%79443
28.81+1.68+6.19%465,829465.008.90-0.21-2.31%2051,310
25.12+0.89+3.67%31,595469.7810.38-1.00-8.79%123388
25.30+1.45+6.08%6510,123470.0010.37-0.10-0.96%1,9163,452
21.88+1.26+6.11%43,347474.7811.95-0.23-1.89%202369
22.00+1.27+6.13%9523,057475.0012.04-0.42-3.37%1,3291,475
19.20+1.37+7.68%3292,252479.7813.95-0.52-3.59%336485
18.45+0.85+4.83%75019,245480.0014.05-0.44-3.04%1,1051,519
16.05+1.17+7.86%351,614484.7817.010.00-3048
16.19+1.22+8.15%88655,691485.0016.62-0.01-0.06%25154
13.26+1.75+15.20%121,980489.7829.780.00-14
13.58+1.02+8.12%3847,840490.0019.21-0.59-2.98%103726
10.98+0.81+7.96%162,556494.7832.110.00-16
11.25+1.30+13.07%1,6313,951495.0022.06-0.96-4.17%2044
9.01+1.10+13.91%1441,566499.7825.34-1.91-7.01%14
9.25+1.01+12.26%4,00515,059500.0025.40-0.82-3.13%266455
6.86+0.29+4.41%27800504.7842.180.00-156
7.20+0.69+10.60%2251,955505.0028.95-12.56-30.26%52
5.58+0.90+19.23%451,320509.78-----
5.89+0.59+11.13%695,519510.0032.90-1.24-3.63%356165
4.62+0.37+8.71%111,894514.7889.580.00-10
4.73+0.53+12.62%1054,473515.00147.490.00--0
3.71+0.51+15.94%8841,038519.7878.080.00-20
3.67+0.36+10.88%6213,634520.0043.800.00-21
2.94+0.71+31.84%1282,328524.7880.130.00--0
2.98+0.41+15.95%362,443525.0049.510.00-45
2.23+0.31+16.15%1564529.78-----
2.20+0.12+5.77%1741,578530.0052.65-60.69-53.55%20
1.83+0.23+14.38%11891534.78-----
1.74+0.16+10.13%531,953535.00-----
1.37+0.17+14.17%65674539.78-----
1.29+0.06+4.88%1401,729540.0089.450.00-20
1.08+0.14+14.89%3332,813544.78-----
1.06+0.09+9.28%791,475545.00-----
0.84+0.41+95.35%89325549.78180.290.00---
0.84+0.07+9.09%3572,549550.0094.220.00-20
0.65+0.16+32.65%40533554.78-----
0.67+0.17+34.00%898,332555.00-----
0.52+0.04+8.33%23243559.78-----
0.51+0.03+6.25%111,150560.00103.880.00-20
0.43+0.23+115.00%45100564.78-----
0.42+0.01+2.44%77269565.00-----
0.36+0.17+89.47%69598569.78-----
0.340.00-58300570.0093.570.00-20
0.29+0.01+3.57%11,023574.78100.830.00-20
0.270.00-8375,076575.00116.040.00-20
0.230.00-181371579.78120.840.00-10
0.140.00-4251580.00129.610.00-10
0.120.00-4991,256584.78133.900.00-10
0.100.00-1223585.00129.390.00-30
0.100.00-1363589.78-----
0.150.00-134590.00127.090.00-20
0.15+0.03+25.00%3148594.78-----
0.130.00-5242595.00132.020.00-40
0.120.00-1062599.78-----
0.11+0.02+22.22%1201,184600.00137.230.00-40
0.060.00-2211,025605.00140.730.00-30
0.030.00-88364610.00147.280.00--0
0.040.00-200202615.00-----
0.030.00-1249620.00159.300.00--0
0.06+0.01+20.00%768625.00149.480.00-20
0.06+0.01+20.00%63,529630.00152.52-14.20-8.52%20
0.030.00-110635.00171.580.00-20
0.010.00-11,373640.00176.620.00-2200
0.030.00-2401,828645.00219.480.00--0
0.020.00-4687650.00-----
0.04+0.02+100.00%12285655.00-----
0.020.00-51,275660.00-----