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
19 dicembre 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
248.720.00--10174.780.55-0.26-32.10%41,662
246.690.00-110175.001.850.00-31,159
284.010.00-128179.780.79+0.19+31.67%1505,497
207.220.00-228180.001.900.00-205,444
318.500.00-513184.780.370.00-2891
225.690.00-68185.002.000.00-4863
216.500.00---189.780.930.00-11,429
216.500.00-5292190.002.080.00-1780
233.760.00-582194.780.670.00-6123
228.190.00-2182195.002.300.00-1102
253.580.00-226199.780.950.00-1002,528
225.340.00-127200.002.150.00-12,324
218.980.00--2204.780.960.00-2154
218.980.00-12205.002.600.00-171
286.530.00-178209.781.020.00-13,183
199.000.00-177210.003.210.00-11,321
249.220.00-12214.780.400.00-129
176.250.00--1215.003.610.00-131
165.900.00---219.781.010.00-165
165.900.00-25220.003.000.00-331
246.470.00-111224.781.330.00-164
166.510.00-24225.003.860.00-3535
247.000.00-29229.781.56+0.18+13.04%1586
162.950.00-26230.004.250.00-1570
234.500.00-190234.781.610.00-14208
158.960.00-288235.004.530.00-4486
210.200.00-13239.781.590.00-2557
155.250.00-23240.004.820.00-120488
235.000.00-154244.781.700.00-1221
152.200.00--54245.005.190.00-8251
261.200.00-1118249.782.42+0.32+15.24%35,181
153.120.00-3114250.005.400.00-151,614
145.420.00---254.782.190.00-21,095
145.420.00-26255.005.980.00-841,123
140.730.00---259.782.150.00-11,199
140.730.00-140131260.006.360.00-21,121
213.600.00-163264.782.480.00-1796
137.640.00-12060265.006.790.00-4790
244.000.00--199269.782.90+0.21+7.81%21,300
162.680.00-91195270.006.760.00-41,075
180.950.00-144274.782.92+0.08+2.82%11,002
125.200.00-143275.007.140.00-1974
199.150.00-142279.783.250.00-76,078
144.080.00-241280.007.980.00-16,053
181.500.00-195284.783.110.00-25,590
135.000.00-195285.008.440.00-202,935
217.440.00-122289.783.550.00-14,586
106.230.00-115290.009.200.00-1,3002,734
174.500.00-13294.783.210.00-141,258
115.520.00-22295.009.370.00-154
199.000.00-1198299.784.310.00-193,049
137.950.00-1212300.0010.290.00-25812
182.320.00-111304.784.72+0.66+16.26%201,356
137.560.00-311305.0011.270.00-4206
199.410.00-183309.784.97+0.22+4.63%33,416
128.110.00-182310.0011.370.00-53,199
205.000.00-1591314.785.42+0.54+11.07%9901
113.790.00-217315.0012.100.00-4204
200.500.00-1221319.785.73+0.20+3.62%557,013
121.800.00-3231320.0014.040.00-13,599
181.710.00-165324.786.11+0.18+3.04%1645,327
121.820.00-113325.0013.920.00-11,898
191.210.00-1307329.786.53+0.15+2.35%783,339
116.770.00-20320330.0014.780.00-111,217
171.730.00-130334.787.04+0.64+10.00%2271,271
102.200.00-123335.0015.660.00-20993
183.910.00-1167339.787.24+0.62+9.37%4126,353
105.500.00-1169340.0017.120.00-14,827
178.380.00-414344.787.82-0.03-0.38%2222,086
98.700.00-113345.0017.880.00-3146
155.50-1.27-0.81%1498349.788.31+0.94+12.75%2144,966
98.990.00-5507350.0018.800.00-11,187
156.020.00-3139354.788.98+0.14+1.58%341,460
92.460.00-21139355.0019.500.00-10596
165.590.00-8109359.789.30+0.50+5.68%2043,728
95.840.00-1129360.0021.720.00-12,896
147.730.00-1138364.789.95-0.10-1.00%12904
90.000.00-173365.0023.250.00-150368
142.060.00-269369.7810.84+0.34+3.24%44,963
85.930.00-165370.0024.500.00-1614
152.540.00-1379374.7810.960.00-5993,687
82.000.00-3307375.0024.820.00-11,417
155.870.00-21,310379.7811.700.00-13,862
83.000.00-20120380.0026.100.00-1401
144.610.00-4650384.7811.860.00-5055,097
79.480.00-3122385.0027.890.00-293
128.200.00-12,906389.7813.67+1.25+10.06%101,821
76.810.00-1305390.0030.530.00-4415
125.730.00-13,978394.7812.080.00-91,406
68.290.00-369395.0030.990.00-1122
133.830.00-31,448399.7816.00+1.00+6.67%26,026
70.510.00-11483400.0032.300.00-2236
128.500.00-41,859404.7816.000.00-13,933
65.400.00-7273405.0036.000.00-1150
128.920.00-10294409.7813.180.00-45,354
63.940.00-4111410.0036.950.00-1155
104.19-16.15-13.42%1430414.7814.510.00-52,101
59.880.00-198415.0038.760.00-171,920
98.76-3.35-3.28%101,249419.7817.690.00-5021,232
58.660.00-31,195420.0041.160.00-27275
103.500.00-11,278424.7818.780.00-3,0006,508
52.500.00-1326425.0049.000.00-58316
108.260.00-2559429.7816.380.00-1139
97.000.00-6133430.0020.940.00-310,294
95.130.00-1323434.7817.220.00-73,442
48.900.00-6317435.0046.650.00-134
99.720.00-4910439.7820.030.00-2476
91.500.00-21,579440.0024.51+1.05+4.48%63,572
88.050.00-1434444.7819.380.00-4250
42.700.00-150328445.0054.780.00-118181
100.050.00-1513449.7822.410.00-261,050
80.92-3.45-4.09%13,513450.0027.04+0.53+2.00%12,175
96.480.00-5417454.7827.000.00-1322
38.480.00-1403455.0068.830.00-247
73.560.00-5977459.7828.680.00-177
76.550.00-341,102460.0030.62+0.57+1.90%12,125
68.33-2.27-3.22%9378464.7832.33+6.29+24.16%122
32.790.00-3236465.0077.760.00--2
68.580.00-6501,648469.7832.020.00-11,143
65.30-2.00-2.97%121,166470.0033.59+0.42+1.27%42,097
62.60-18.34-22.66%21,149474.7836.10+7.94+28.20%11,586
31.270.00-11,038475.00106.240.00-11
61.390.00-51,219479.7835.100.00-2830
59.70-1.40-2.29%101,258480.0037.75+1.44+3.97%18642
56.48-8.02-12.43%17373484.7830.910.00-3289
27.210.00-2768485.00-----
68.590.00-9102489.7838.780.00-2126
54.00-1.20-2.17%12,580490.0040.770.00-20122
58.300.00-5195494.7842.00+1.10+2.69%1131
23.760.00-126495.00-----
62.520.00-104,079499.7841.850.00-2122
48.93-0.87-1.75%222,469500.0045.93+0.43+0.95%1274
46.41-2.15-4.43%2210504.7847.80+3.61+8.17%256
21.300.00-2108505.00-----
56.050.00-12,147509.7846.670.00-268
45.82-1.29-2.74%1264510.0048.350.00-533
43.610.00-1119514.7849.220.00-33
13.080.00-182515.00170.920.00--0
52.000.00-11,031519.78176.710.00---
40.000.00-4524520.0046.520.00-478
36.36-3.12-7.90%34,046524.7849.000.00-35
15.250.00-113525.00-----
34.50-3.95-10.27%5137529.7858.000.00-11
13.940.00-23530.00-----
32.15-3.78-10.52%3443534.7854.960.00-6060
12.680.00-486535.00-----
30.18-1.79-5.60%3199539.7861.450.00-14
12.170.00-100118540.00-----
39.410.00-6360544.78201.190.00---
8.200.00-151545.00201.190.00--0
28.10-1.06-3.64%16,776549.7863.320.00-110
8.080.00-21,371550.00-----
33.920.00-1215554.7867.990.00-23
9.730.00-3083555.00-----
25.07-7.24-22.41%1182559.7870.300.00-11
6.810.00-48560.00-----
23.140.00-10317564.7871.010.00-121
7.320.00-28565.00-----
21.550.00-103,517569.7875.910.00--1
7.990.00-12376570.00-----
19.69-1.51-7.12%4444574.78-----
6.900.00-1213575.00-----
18.11-8.29-31.40%13,286579.78189.500.00---
7.030.00-12,324580.00189.500.00-5000
18.150.00-1449584.78-----
6.010.00-260219585.00-----
15.89-4.86-23.42%5193589.78-----
5.470.00--2590.00-----
15.250.00-1439594.78-----
5.300.00-2113595.00-----
13.30-2.44-15.50%10156599.78114.250.00-10
4.690.00--33600.00-----
12.71-8.14-39.04%5266604.78183.000.00--0
15.940.00-250459609.78-----
4.100.00-113610.00-----
11.220.00-3531615.00-----
10.760.00-5261620.00-----
9.75-4.90-33.45%6263625.00125.500.00--0
9.330.00-5179630.00-----
10.090.00-1201635.00-----
6.70-0.85-11.26%10311640.00-----
8.410.00-1393645.00-----
7.900.00-12,986650.00-----
10.300.00-4309655.00-----
5.67-0.31-5.18%1371660.00-----
4.750.00-21,082665.00-----
5.240.00-71,952670.00-----
4.960.00-45675.00-----
3.84-2.36-38.06%60156680.00-----
3.50-0.76-17.84%40722685.00-----
3.13-2.58-45.18%12175690.00-----
3.04-0.52-14.61%2005695.00-----
2.79-2.41-46.35%433700.00-----
2.57-2.43-48.60%28705.00-----
2.36-0.18-7.09%251710.00-----
2.350.00-2260715.00239.000.00--0
2.210.00-1062720.00-----
2.060.00-56141725.00-----
1.870.00-172162730.00-----
1.64-0.13-7.34%2274735.00-----
1.740.00-2201740.00-----
1.36-0.14-9.33%10137745.00-----