Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
475,24-4,25 (-0,89%)
Alla chiusura: 04:00PM EDT
475,00 -0,24 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 giugno 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
328.220.00-188159.780.280.00-5308
255.500.00-10103160.000.910.00-2324
269.110.00-13164.780.340.00-2383
206.210.00-13165.001.000.00-283
220.450.00---169.780.580.00-20
220.450.00-11170.001.060.00-195
278.000.00-11174.780.320.00-2169
192.020.00--1175.001.150.00-583
266.170.00-24179.780.280.00-2122
219.400.00-26180.001.320.00-1255
318.950.00-5258184.780.290.00-4151
204.790.00-4254185.001.340.00-10101
245.770.00-158189.780.460.00-2267
193.680.00-11258190.001.410.00-6226
305.650.00--140194.780.470.00-7231
189.370.00-175137195.001.650.00-14195
289.090.00-1239199.780.450.00-15,919
204.460.00-1239200.000.970.00-15,863
258.210.00-2148204.780.570.00-1206
180.450.00-289146205.002.200.00-130
254.500.00-5168209.780.460.00-1338
154.000.00-80210.002.050.00-1339
203.530.00-1149214.780.770.00-452
171.900.00-266148215.002.000.00-137
202.330.00-156219.780.660.00-149
184.000.00-155220.002.400.00-131
282.370.00-18224.780.600.00-264
181.910.00-47225.002.370.00-152
236.150.00-20229.780.790.00-146
179.750.00-698230.002.800.00-113
262.300.00-1174234.781.000.00-1115
168.980.00-1169235.002.900.00-1104
148.250.00---239.780.800.00-252,519
148.250.00-3017240.003.080.00-22,103
244.190.00-1125244.780.900.00-4603
171.900.00-2124245.003.450.00-25592
255.660.00-1331249.781.070.00-15,046
178.390.00-2330250.003.690.00-104,206
207.880.00-39254.781.150.00-5615
157.770.00-47255.003.890.00-60481
227.09-2.91-1.27%3103259.780.980.00-1468
138.500.00-197260.004.220.00-30386
173.250.00-2149264.781.100.00-2173
119.300.00-2141265.004.570.00-186
173.780.00-421269.781.170.00-1589
159.850.00-1015270.004.980.00-5467
172.880.00-1117274.781.260.00-101,230
152.230.00-1116275.005.450.00-1742
207.98-6.67-3.11%1279279.781.350.00-14,130
151.240.00-1269280.005.630.00-602,715
211.850.00-1131284.781.900.00-11,944
147.140.00-1120285.007.880.00-11,811
211.130.00-118289.782.08+0.06+2.97%2166
136.000.00-113290.007.410.00-252
200.850.00-116294.782.24+0.58+34.94%65194
107.580.00-214295.007.010.00-296
210.750.00-1230299.782.44+0.14+6.09%394,229
133.330.00-7215300.007.700.00-52,813
184.48-21.65-10.50%167304.782.54+0.01+0.40%11,437
129.980.00-169305.008.280.00-51,090
183.21-9.51-4.93%1115309.782.400.00-32,390
108.140.00-189310.009.330.00-182,373
195.130.00-176314.782.650.00-36,851
122.090.00-182315.009.900.00-1824
197.650.00-53314319.783.130.00-203,153
108.220.00-30295320.0010.250.00-3980
175.610.00-1118324.783.29+0.26+8.58%13,010
109.000.00-181325.0010.880.00-12,980
167.660.00-1194329.783.780.00-26,823
78.190.00-1162330.0012.200.00-21,105
160.410.00-190334.784.03-0.10-2.42%12,488
100.830.00-270335.0012.660.00-31,212
161.710.00-1140339.784.30+0.10+2.38%13,654
102.000.00-294340.0013.800.00-61,722
165.180.00-1132344.784.72+0.10+2.16%1897
97.940.00-1131345.0014.000.00-1128
144.86-6.10-4.04%1653349.784.95-0.05-1.00%239,834
92.000.00-1306350.0014.980.00-54,119
148.550.00-3121354.785.64+0.30+5.62%12902
92.490.00-397355.0016.200.00-197
144.880.00-2464359.785.87+0.32+5.77%71,895
87.600.00-291,050360.0017.250.00-161,429
131.01-16.06-10.92%2485364.786.35+0.09+1.44%53,398
83.150.00-1405365.0018.420.00-51,369
133.540.00-10617369.786.81+0.33+5.09%43,386
79.000.00-2720370.0019.420.00-92,180
123.31-18.54-13.07%51,414374.787.22+0.87+13.70%184,509
76.900.00-92,136375.0020.580.00-21,116
135.700.00-11,178379.787.480.00-38,228
71.920.00-341,130380.0021.910.00-1024,579
134.140.00-91,369384.788.26+0.95+13.00%123,499
67.760.00-41,318385.0023.640.00-12,862
130.040.00-11,043389.788.66-0.48-5.25%15,775
66.850.00-16146390.0024.600.00-101982
117.620.00-15105394.787.350.00-43,673
61.250.00-294395.0026.430.00-61,542
102.20-1.90-1.83%132,764399.7810.46+0.89+9.30%1112,208
60.000.00-11,597400.0028.000.00-31,474
98.00-3.60-3.54%201,281404.7811.23+0.23+2.09%153,665
55.740.00-219287405.0029.840.00-15696
94.80-3.87-3.92%101,457409.7812.25+0.64+5.51%42,171
53.250.00-11,544410.0031.730.00-1904
90.50-2.20-2.37%132,771414.7812.550.00-223,961
51.450.00-12,212415.0033.200.00-11,325
103.000.00-41,332419.7813.770.00-2548
87.00-3.00-3.33%24460420.0014.07+0.70+5.24%14,540
82.50-4.00-4.62%241,312424.7814.22-0.61-4.11%654,150
45.940.00-54212425.0037.740.00-2669
94.820.00-22,339429.7814.470.00-402,645
78.50-4.00-4.85%29310430.0016.00+0.50+3.23%406,757
77.890.00-1430434.7816.000.00-191,324
39.500.00-16465435.0045.370.00-58125
93.590.00-10436439.7812.970.00-1567
74.560.00-202,091440.0018.17+0.58+3.30%3037,398
85.650.00-1257444.7818.230.00-51,367
35.150.00-2187445.0061.190.00-241
63.80-7.60-10.64%17,519449.7820.49+0.97+4.97%1505
64.60-2.10-3.15%22,425450.0020.65+1.13+5.79%3048,181
61.00-6.40-9.50%1243454.7820.910.00-8535
30.000.00-5117455.0067.510.00-222350
58.79-2.40-3.92%10919459.7822.280.00-3189
57.50-3.68-6.02%21,290460.0024.01+1.56+6.95%62,390
56.16-1.95-3.36%122,589464.7825.16+1.21+5.05%15103
26.170.00-2102465.00105.200.00--0
53.11-3.58-6.32%2694469.7826.990.00-2303
51.02-2.67-4.97%166,849470.0027.85+1.68+6.42%41212,404
47.90-3.37-6.57%144,029474.7829.24+1.64+5.94%2117
20.570.00-2,0302,093475.0068.220.00-22
45.99-1.46-3.08%28553479.7830.86+2.41+8.47%12211
45.48-1.84-3.89%28978480.0031.95+1.97+6.57%174,857
47.460.00-1381484.7832.93+0.36+1.11%51,569
18.760.00-165485.0080.060.00--1
41.250.00-6512489.7833.130.00-398
39.96-1.41-3.41%1231490.0035.76+2.31+6.91%23,410
39.60+1.60+4.21%1347494.7838.20+2.92+8.28%1229
15.850.00-187495.00-----
35.00-3.80-9.79%61,685499.7837.750.00-2132
34.00-2.66-7.26%4124,805500.0040.70+3.36+9.00%53,191
31.86-4.44-12.23%1249504.7831.090.00-131
13.440.00-5393505.00157.000.00-40
31.760.00-100774509.7832.800.00-121
29.30-1.98-6.33%337,154510.0045.000.00-1154
27.21-10.15-27.17%61,940514.7848.170.00-12
8.730.00-61,099515.00172.070.00--0
25.01-1.44-5.44%21,004519.7838.450.00-7248
10.150.00-148520.00164.130.00-20
23.63-1.10-4.45%22,873524.7840.640.00-217
5.990.00-172525.00169.000.00-30
21.71-2.59-10.66%11,845529.7846.210.00-605
5.230.00-2218530.00-----
21.15-1.72-7.52%21,404534.7855.420.00-23
7.100.00-1846535.00-----
17.73-8.02-31.15%1577539.7864.190.00-47
6.810.00-1278540.00196.880.00--0
16.00-2.03-11.26%51,958544.7870.82+2.81+4.13%1512
5.950.00-334545.00-----
14.52-1.71-10.54%73,401549.7857.890.00-23
5.830.00-2427550.00178.470.00-20
13.30-0.55-3.97%101,150554.7879.86+3.70+4.86%1921
4.660.00-1647555.00183.100.00-20
12.12-0.48-3.81%11,446559.7872.730.00-11
3.020.00-2346560.00-----
10.97-1.11-9.19%71,140564.7881.600.00-11
3.570.00-1383565.00-----
9.89-1.01-9.27%6480569.78124.380.00-210
3.790.00-458570.00-----
10.220.00-42222574.7896.300.00-30
1.740.00-13149575.00-----
10.300.00-14,915579.78-----
2.900.00-22,176580.00-----
9.630.00-7501,665584.78107.100.00-100
2.500.00-14585.00-----
7.090.00-2525589.78104.040.00-180
5.73-1.12-16.35%1567594.78-----
5.35-0.80-13.01%8330599.78118.670.00-10
-----600.00196.370.00-20
5.120.00-4401604.78184.000.00-320
2.130.00-214605.00-----
4.64-0.01-0.22%7601609.78-----
1.800.00-143610.00-----
3.90-0.26-6.25%57860615.00115.210.00-20
4.05+0.34+9.16%1117620.00141.190.00--0
3.22-0.15-4.45%19191625.00-----
3.36+0.26+8.39%1223630.00-----
2.48-2.41-49.28%57034635.00-----
2.32-0.36-13.43%29113640.00186.400.00-10
3.060.00-8206645.00150.550.00--0
1.75-0.22-11.17%5159650.00196.280.00--0
1.850.00-6154655.00-----
1.61-1.26-43.90%2235660.00-----
2.740.00-8345665.00-----
1.20-0.29-19.46%1117670.00228.610.00--0
1.03-0.28-21.37%143675.00-----
0.96-0.11-10.28%218680.00201.430.00--0
1.070.00-2126685.00-----
1.050.00-1325690.00-----
0.950.00-223695.00-----
0.51-0.19-27.14%2120700.00-----
1.000.00-1011705.00-----
1.300.00-11710.00-----
0.970.00-151715.00-----
0.980.00-11720.00220.250.00--0
0.820.00--3725.00-----
0.520.00--1730.00-----
0.730.00-21735.00-----
0.500.00-22740.00260.330.00-10
0.37+0.05+15.63%8409745.00265.260.00-10