Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
483,17+7,93 (+1,67%)
In data: 02:24PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 gennaio 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
369.970.00-192129.780.04+0.01+33.33%504,640
284.530.00-489130.000.300.00-12,940
277.510.00--27134.780.040.00-15318
277.510.00-127135.000.400.00-2223
290.000.00-262139.780.040.00-6561
220.580.00-162140.000.450.00-1404
354.460.00-115144.780.030.00-3147
231.750.00-1115145.000.360.00-187
353.900.00-3231149.780.050.00-11,094
259.790.00-6261150.000.350.00-1971
287.340.00-1133154.780.040.00-11,684
250.750.00-228155.000.440.00-201,585
297.790.00-162159.780.040.00-22,586
222.790.00-160160.000.500.00-12,376
205.500.00---164.780.070.00-206,423
205.500.00-265165.000.600.00-606,124
307.730.00-161169.780.100.00-71,966
227.750.00-161170.000.550.00-2752
274.540.00-14174.780.070.00-1830
234.000.00-14175.000.790.00-12794
283.600.00-10114179.780.100.00-2719
199.890.00-1124180.000.810.00-1823
238.980.00-24184.780.100.00-1496
211.250.00-211185.000.750.00-3469
257.640.00-2231189.780.140.00-1334
194.130.00-2233190.000.840.00-55360
302.400.00-324194.780.110.00-10641
213.400.00-222195.000.940.00-1578
284.840.00-11517199.780.150.00-10986
217.200.00-2700200.001.040.00-111,212
279.360.00-10479204.780.160.00-11,382
213.570.00-1472205.001.420.00-51,134
291.700.00-148209.780.150.00-101,464
209.380.00-253210.001.380.00-51,401
232.500.00-180214.780.180.00-31,288
156.090.00-30215.001.630.00-11,265
205.280.00-287219.780.240.00-159,670
200.190.00-669220.001.440.00-29,360
255.230.00-140224.780.210.00-101,224
195.180.00-339225.001.600.00-1192
255.370.00-188229.780.250.00-11,411
185.590.00-1999230.001.660.00-11,236
248.710.00-212234.780.260.00-5210
186.370.00-17235.001.900.00-1190
214.800.00-5130239.780.290.00-51,667
159.260.00-1131240.001.970.00-901,547
246.430.00-320244.780.440.00-10291
175.890.00-515245.002.300.00-5259
238.92-15.08-5.94%2193249.780.430.00-84,216
169.570.00-2275250.002.380.00-33,659
183.340.00-3103254.780.470.00-15,902
151.480.00-18100255.002.490.00-15,208
244.500.00-31,129259.780.360.00-73,197
160.640.00-21,130260.002.800.00-12,074
224.500.00-1684264.780.530.00-13,218
158.090.00-1757265.003.200.00-13,187
233.580.00-21,550269.780.55-0.05-8.33%17,774
150.630.00-111,592270.003.230.00-27,985
206.490.00-2378274.780.620.00-3520
147.290.00-24441275.003.550.00-1529
207.60+5.93+2.94%201,522279.780.510.00-203,999
141.770.00-101,585280.003.710.00-2023,762
204.270.00-12,731284.780.63-0.15-19.23%525,790
137.560.00-22,658285.004.040.00-20315,576
212.180.00-41,091289.780.580.00-202,617
134.000.00-1960290.004.480.00-12,404
191.400.00-1269294.780.83-0.06-6.74%22,731
127.870.00-44311295.005.060.00-1629
186.29+1.29+0.70%74,870299.780.85-0.15-15.00%214,110
129.200.00-24,583300.005.200.00-11110,619
203.150.00-2877304.781.010.00-113,544
123.290.00-1694305.005.600.00-32513
180.62-12.66-6.55%1621,239309.781.02-0.15-12.82%104,018
120.610.00-41,591310.006.030.00-202,829
170.900.00-72,980314.781.12-0.08-6.67%14,341
116.380.00-83,102315.006.610.00-12,224
166.790.00-12,862319.781.22-0.19-13.48%27,638
112.250.00-42,354320.007.200.00-98,427
178.280.00-8534324.781.450.00-102,436
106.350.00-1115325.007.710.00-61,128
160.300.00-121,807329.781.34-0.01-0.74%1201,143
102.710.00-11,855330.008.350.00-8959
169.190.00-9291334.781.54-0.25-13.97%22,260
98.350.00-1167335.009.150.00-1678
154.500.00-13,099339.781.920.00-45,134
95.280.00-193,173340.009.660.00-72,436
145.100.00-51,212344.781.800.00-14,062
90.680.00-41,254345.0010.500.00-24897
140.45+0.85+0.61%13,530349.782.13-0.18-7.79%44,319
86.800.00-13,204350.0011.240.00-323,613
134.620.00-41,734354.782.25-0.14-5.86%14,938
82.780.00-111,610355.0012.210.00-44,551
130.850.00-2994359.782.50-0.33-11.66%525,980
78.960.00-14893360.0013.210.00-23,457
140.910.00-11,070364.782.72-0.27-9.03%105,789
69.320.00-4583365.0014.000.00-711,922
123.000.00-21,810369.782.80-0.38-11.95%15,504
71.060.00-31,432370.0015.060.00-111,519
113.600.00-11,305374.783.30-0.28-7.82%114,374
67.620.00-11,216375.0016.380.00-210,547
115.080.00-203,456379.783.54-0.32-8.29%310,369
64.150.00-1023,388380.0017.300.00-811,750
125.170.00-201,659384.783.82-0.52-11.98%228,849
60.570.00-21,289385.0019.060.00-11,389
99.380.00-111,638389.783.94-0.72-15.45%429,765
57.350.00-261,776390.0019.950.00-63,048
97.38+0.31+0.32%1941394.784.42-0.88-16.60%4511,768
51.350.00-1463395.0021.470.00-26666
96.04+5.44+6.00%73,351399.785.08-0.60-10.56%122,294
51.000.00-452,665400.0022.850.00-421,105
85.960.00-151,857404.785.64-0.29-4.89%914,354
47.170.00-2978405.0024.650.00-10734
86.410.00-12,654409.786.570.00-26,131
86.00-0.16-0.19%1531410.005.74-1.17-16.93%8117,712
84.790.00-12,390414.787.650.00-14,003
41.560.00-581,542415.0027.990.00-13124
75.84+0.39+0.52%42,163419.787.17-0.52-6.76%32,450
79.28+5.49+7.44%11,309420.006.99-1.41-16.79%4510,389
69.500.00-22,490424.789.300.00-38,761
36.050.00-501,540425.0032.670.00-1731,508
82.050.00-31,779429.786.510.00-40851
70.73+5.32+8.13%23,291430.008.37-1.51-15.28%421,852
66.48+1.24+1.90%16,209434.789.30-1.40-13.08%14,193
30.480.00-71,176435.0037.690.00-21,621
62.03+4.55+7.92%13,148439.7811.00-0.17-1.52%21,715
63.10+4.47+7.62%413,937440.0010.08-2.17-17.71%1,5488,522
55.510.00-27,777444.7812.13-0.57-4.49%55,062
24.540.00-83,022445.0057.930.00-2851
55.67-10.93-16.41%13,977449.7812.910.00-11,091
54.09+4.26+8.55%335,377450.0012.15-2.25-15.62%4111,713
51.80+5.31+11.42%14,000454.7813.57-0.62-4.37%33,492
20.960.00-14412455.0049.880.00-126
48.04+5.22+12.19%54,570459.7816.230.00-62,240
47.40+4.65+10.88%345,066460.0015.65-1.53-8.91%3015,711
40.650.00-61,058464.7816.28-1.98-10.84%15815
16.950.00-2361465.0059.390.00-35
36.240.00-6727469.7818.08+0.61+3.49%3260
40.46+4.06+11.15%54,047470.0017.75-2.52-12.43%472,128
37.31+4.02+12.08%291,523474.7820.14-1.71-7.83%32582
13.920.00-1206475.0065.410.00-66
34.04+3.62+11.90%553,836479.7822.86-0.99-4.15%13717
33.97+3.84+12.74%1352,829480.0021.00-3.50-14.29%855,679
31.20+3.30+11.83%897,375484.7823.30-2.45-9.51%5602
10.640.00-2684485.00131.560.00-10
28.11+3.23+12.98%261,045489.7828.040.00-11235
28.00+2.63+10.37%98,818490.0025.00-3.88-13.43%783,311
25.38+2.91+12.95%104,365494.7831.530.00-29832
8.920.00-2211495.00124.470.00-50
23.10+3.00+14.93%13,690499.7832.110.00-7272
22.88+3.25+16.56%1,29732,319500.0030.59-3.17-9.39%935,977
20.19+2.07+11.42%77,920504.7836.450.00-111,122
7.070.00-21,033505.0097.060.00--1
16.93+1.38+8.87%224,538509.7841.050.00-3229
6.270.00-1348510.00-----
14.88+0.85+6.06%12,181514.7841.65-2.85-6.40%2148
5.410.00-891,065515.00170.660.00--0
14.00+2.03+16.96%133,499519.7842.15-5.54-11.62%622
4.990.00-390749520.00176.150.00-1120
11.16+0.78+7.51%164,443524.7835.250.00-113
4.360.00-2199525.00180.390.00-40
10.80+1.74+19.21%354,035529.7853.650.00-132
3.890.00-3427530.00-----
8.63-0.12-1.37%123,310534.7855.200.00-511
2.300.00-1144535.00-----
6.800.00-131,236539.7859.84-2.86-4.56%100105
1.590.00-2530540.00168.220.00-20
6.980.00-12,078544.7845.400.00-51
2.610.00-668545.00173.010.00--0
5.63+0.56+11.05%77,562549.7849.390.00-255
2.300.00-31,338550.00142.650.00-10
5.11+0.85+19.95%251,739554.7859.320.00-500
0.670.00-137555.00-----
3.99+0.34+9.32%572,541559.7882.940.00-2540
1.840.00-1188560.00170.730.00-20
3.70+0.56+17.83%5858564.78101.240.00-20
1.080.00-1314565.00-----
3.14+0.48+18.05%3819569.7866.950.00-50
1.380.00-139570.00164.000.00-20
2.56+0.30+13.27%1854574.78150.770.00-10
1.300.00-285599575.00-----
1.940.00-12706579.78195.330.00--0
1.180.00-2152580.00195.330.00-10
1.98+0.40+25.32%1558584.78-----
0.890.00-24585.00-----
1.47+0.10+7.30%41855589.78-----
1.380.00-1760594.78-----
1.05+0.10+10.53%93,579599.78172.230.00--0
0.680.00--9600.00-----
0.93+0.10+12.05%492,630604.78199.700.00--0
0.650.00--3605.00-----
0.730.00-163,241609.78164.020.00-20
0.550.00-14610.00-----
0.61-0.03-4.69%43,326615.00138.320.00-21
0.500.00-32,338620.00140.370.00-10
0.50+0.06+13.64%1553625.00149.540.00-40
0.550.00-1278630.00153.940.00-200
0.330.00-1136635.00155.380.00-100
0.360.00-2263640.00163.940.00-200
0.850.00-1234645.00-----
0.23+0.01+4.55%15477650.00170.280.00-100
0.270.00-378655.00-----
0.150.00-346660.00201.050.00-20
0.370.00-5649665.00206.070.00-10
0.360.00-15214670.00-----
0.140.00-48675.00-----
0.200.00-5155680.00200.050.00-200
0.150.00-122690.00-----
0.080.00-2288695.00-----
0.080.00-5584700.00-----
0.150.00-36705.00-----
0.05-0.05-50.00%12559710.00-----
0.080.00-16715.00211.610.00--0
0.080.00-1183720.00216.640.00-10