Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
480,18-1,29 (-0,27%)
Alla chiusura: 04:00PM EDT
480,50 +0,32 (+0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
30 settembre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
233.020.00-6145249.780.100.00-1442
147.770.00-134139250.001.370.00-144259
208.000.00-372254.780.140.00-192
143.090.00-6969255.001.580.00-138
184.400.00-473259.780.190.00-5236
150.180.00-272260.001.600.00-2200
172.310.00-365264.780.200.00-248
133.940.00-6262265.001.800.00-241
184.650.00-352269.780.190.00-1410
152.110.00-5252270.001.930.00-2164
208.90+106.26+103.53%1-274.780.210.00-100441
102.640.00-11275.002.140.00-219
122.910.00---279.780.160.00-1177
122.910.00-56280.002.360.00-216
162.280.00-55284.780.800.00-1349
94.770.00--1285.003.750.00-20333
156.930.00-10289.780.280.00-381
-----290.002.780.00-182
-----294.780.270.00-305906
-----295.003.470.00-2841
179.600.00-132299.780.260.00-51,007
123.470.00-122300.003.450.00-1862
153.020.00-17304.780.260.00-111,483
100.780.00-55305.003.730.00-6460
174.70+36.85+26.73%18309.780.370.00-21,660
97.250.00-14310.004.150.00-11,648
128.540.00--1314.780.510.00-132
-----315.004.330.00-525
140.500.00-429319.780.35-0.03-7.89%4771
98.460.00-125320.004.790.00-10762
143.910.00-12323.780.350.00-2116
-----324.005.670.00-2104
95.800.00-13324.780.670.00-120
80.850.00-12325.005.500.00-115
106.700.00-12325.780.330.00-300338
80.580.00-11326.006.770.00-17
124.870.00-14326.780.800.00-391
88.220.00--2327.005.700.00-4483
-----327.781.210.00-232
-----328.0015.100.00--31
136.820.00-22328.781.930.00-129
-----329.007.400.00-2326
121.140.00-186329.780.610.00-5130
98.140.00-8084330.005.910.00-21176
155.960.00--3330.780.40-0.05-11.11%1322
74.880.00-11331.0011.520.00-136
-----331.7818.050.00---
-----332.0018.050.00--2
116.600.00--1332.782.040.00-12149
-----333.006.320.00-142149
125.240.00-1010333.780.350.00-133
-----334.0014.640.00-14
70.230.00--5334.782.870.00-40
70.230.00-15335.006.390.00-19292
93.320.00-11335.781.190.00-3275
62.490.00--1336.006.800.00-3270
88.250.00-66336.780.890.00-810417
-----337.0012.790.00-12
60.000.00---337.780.480.00-4156
60.000.00-11338.009.410.00-36
120.410.00-1012338.780.650.00-129
-----339.0014.520.00-12
112.110.00-120339.780.460.00-289
85.930.00-117340.006.750.00-182
109.480.00-10340.781.040.00-13118
-----341.0014.510.00-151
-----341.780.470.00-10240
-----342.008.500.00-1220
75.180.00--3342.781.510.00-1324
-----343.0015.180.00-1322
141.52+24.60+21.04%3545343.780.49-4.11-89.35%1240
82.920.00--1344.009.980.00-3239
146.230.00-25344.780.53-0.15-22.06%200261
67.200.00-14345.007.330.00-14260
141.480.00-12345.781.580.00-2194
-----346.008.240.00--142
105.000.00-376346.781.430.00-540
49.690.00-13347.008.580.00-12
86.710.00-12347.780.530.00-101,017
-----348.0010.150.00-34
136.24+24.40+21.82%26348.780.640.00-2240
40.960.00-21349.007.760.00-363
120.000.00-116349.780.540.00-1349
74.960.00-216350.008.150.00-177
109.190.00-15350.780.58+0.02+3.57%1528
78.180.00-12351.008.170.00-112
128.000.00-110351.781.090.00-15283
76.700.00-12352.008.410.00-1297
61.830.00---352.780.600.00-18
61.830.00-110353.0011.170.00-16
88.110.00-46353.782.130.00-413
57.750.00-12354.008.520.00-1013
97.160.00-220354.780.600.00-594,073
71.430.00-220355.009.370.00-3128
75.710.00-23355.780.710.00-1036
59.440.00-11356.008.850.00-1011
128.930.00-23356.780.860.00-116
41.450.00-12357.0010.150.00-11
90.660.00-18357.784.890.00-18
61.890.00-17358.009.990.00-29
47.110.00---358.780.72-0.80-52.63%125
47.110.00-10359.0010.170.00-214
102.130.00-217359.780.740.00-1102
127.36-3.45-2.64%1126360.000.680.00-8374
83.760.00-12360.780.810.00-1222
55.890.00--1361.0013.490.00-2119
105.040.00-54361.784.960.00-110
40.860.00-20362.0011.320.00-25
36.850.00---362.780.700.00-5105
36.850.00-33363.009.890.00-2174
96.820.00-180363.780.680.00-190
51.150.00-7979364.0010.120.00-58
101.430.00-670364.780.800.00-9575
56.200.00-171365.0010.740.00-329
86.930.00-34365.781.490.00-112
46.660.00-22366.0010.510.00-112
85.010.00-241366.781.580.00-2033
49.010.00-3843367.0011.150.00-115
49.720.00---367.782.490.00-150171
49.720.00-111368.0012.490.00-721
86.370.00-210368.780.83-0.74-47.13%1157
53.130.00-27369.0010.990.00-25
110.770.00-10086369.780.840.00-100167
111.100.00-39370.000.810.00-11,665
88.160.00-15370.781.230.00-1449
51.180.00-25371.0011.890.00-289290
62.770.00-18371.786.620.00-149
57.060.00-12372.0012.100.00-13
70.480.00-12372.781.610.00-124
45.750.00-13373.0011.800.00-25
70.130.00-119373.784.200.00-217
44.050.00-119374.0011.990.00-54
112.64+27.11+31.70%121374.780.970.00-3138
56.450.00-57375.0012.800.00-165
65.660.00-13375.781.060.00-728
45.290.00-12376.0013.960.00--1
109.660.00-46376.781.100.00-612
53.210.00-12377.0012.570.00-25
80.940.00-5333377.780.980.00-116
53.330.00-1330378.0013.850.00--5
91.100.00-210378.780.930.00-110
39.540.00--5379.0013.800.00-35
74.800.00-969379.780.970.00-163
101.200.00-2106380.001.06+0.01+0.95%1011,108
88.680.00-122380.780.980.00-726
51.640.00-14381.0015.830.00-33
87.670.00-13381.781.160.00-127
28.730.00-21382.0015.120.00-27
81.270.00-15382.781.200.00-1538
50.410.00-14383.0015.360.00-22
87.700.00-588383.781.170.00-21742
28.280.00-8684384.0020.340.00-11
100.68+4.20+4.35%4453384.781.160.00-28134
49.750.00-1420385.0014.690.00-2107
93.230.00-19385.781.250.00-7329
50.260.00-110386.0015.330.00-178133
92.180.00-13386.789.750.00-10
51.300.00-13387.0015.610.00-25
64.620.00-11387.781.220.00-19
-----388.0015.090.00-25
81.360.00-142388.781.27+0.01+0.79%424
40.050.00-144389.0015.320.00-29
80.930.00-6672389.781.190.00-171
80.480.00-45129390.001.33-0.03-2.21%1275
79.500.00-110108390.781.310.00-138
46.190.00-417391.0015.960.00-16
96.39+9.18+10.53%160391.781.370.00-1103
42.740.00-185392.0016.620.00-116
80.150.00-168392.781.390.00-13
39.900.00-1012393.00-----
70.210.00-12263393.782.000.00-124
35.900.00-23394.0018.020.00--3
86.170.00-4162394.781.410.00-10126
42.450.00-185395.0017.920.00-583
74.990.00-269395.781.510.00-238
44.330.00-132396.0018.140.00-37
89.200.00-1151399.781.550.00-1998
87.26-0.93-1.05%26178400.001.62+0.14+9.46%281,220
78.810.00-5178404.781.770.00-3142
39.510.00-13142405.0021.380.00-332
82.850.00-2170409.781.990.00-2297
77.80-0.73-0.93%287410.002.10+0.02+0.96%12500
73.85+13.85+23.08%3158414.782.460.00-5772
32.940.00-13154415.0024.290.00-216
69.59+15.21+27.97%1535419.782.780.00-246
68.35-2.68-3.77%1881420.002.73+0.06+2.25%3103,245
65.25+0.03+0.05%2269424.783.31+0.25+8.17%1696
26.730.00-2145425.0028.720.00-1671
56.650.00-2113429.783.030.00-1431
60.20+0.23+0.38%31,764430.003.52+0.07+2.03%172,307
55.70-3.91-6.56%1374434.783.670.00-2345
21.850.00-557435.0035.470.00-1193
55.200.00-180439.784.65-0.26-5.30%2312
50.77-1.03-1.99%581,157440.004.67+0.01+0.21%9866
47.60+0.15+0.32%1411444.785.54+0.14+2.59%1101
17.080.00-132445.00-----
30.500.00-2251449.786.13+0.57+10.25%162
41.92-1.17-2.72%46875450.006.20-0.13-2.05%76874
42.600.00-2360454.787.18+0.07+0.98%1210
13.500.00-361455.00-----
38.050.00-4164459.788.160.00-1108
33.87-1.66-4.67%7103,546460.008.34+0.23+2.84%23528
30.76-0.49-1.57%23705464.789.52+0.48+5.31%51209
9.900.00-8149465.0097.160.00-20
27.98+0.04+0.14%20217469.7811.030.00-220290
27.10-0.51-1.85%61407470.0010.87-0.33-2.95%27328
24.03-3.50-12.71%3209474.7812.45+0.32+2.64%1358
7.610.00-17283475.00117.830.00--0
20.850.00-5698479.7814.20+1.25+9.65%1550
20.75-0.63-2.95%121,059480.0014.49+0.35+2.48%62930
18.30+0.63+3.57%8128484.7816.54+0.50+3.12%1544
5.000.00-38485.00-----
15.14-0.72-4.54%147489.7819.17+0.65+3.51%41121
15.83+0.58+3.80%174202490.0019.22+1.11+6.13%181422
12.46-0.24-1.89%1196494.7821.72-0.03-0.14%106533
2.150.00-40495.00-----
10.86-0.50-4.40%140499.7862.510.00-10
10.55-0.70-6.22%7256500.0025.00+0.62+2.54%242
9.390.00-550504.7825.480.00-151121
5.970.00-139509.7877.730.00-10
7.28-1.24-14.55%15223510.0030.87+2.15+7.49%21
5.81-1.73-22.94%235514.7888.800.00-10
5.380.00-120519.78-----
4.53-1.44-24.12%2185520.0044.220.00-20
4.05-0.05-1.22%15194525.0081.500.00-240
3.28+0.02+0.61%154451530.00-----
2.41-0.21-8.02%6110535.0050.000.00-33
1.96-0.56-22.22%274540.00102.870.00-20
1.58-0.09-5.39%7134545.00-----
1.500.00-2307550.00-----
1.280.00-122555.00-----
0.81-0.03-3.57%298560.00-----
0.770.00-120565.00-----
0.490.00-1214570.00-----
0.41-0.08-16.33%9096575.0097.560.00-20