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
18 giugno 2026
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
291.510.00-10174.780.970.00-21,506
249.540.00-1024175.002.260.00-661,171
278.600.00-13179.781.250.00-5816
244.130.00-35180.002.980.00-1810
312.000.00-1010184.781.110.00-15111
236.850.00-110185.002.860.00-2022
-----189.781.240.00-1556
-----190.003.800.00--1
-----194.781.440.00-447
-----195.004.130.00--1
230.010.00-1621199.781.430.00-10215
227.990.00-2320200.0010.000.00-1136
274.860.00-1513204.781.560.00-9215
173.100.00--0205.0010.000.00-21
257.000.00--2209.781.560.00-549
-----210.004.050.00--10
252.500.00-49214.781.940.00-252
204.070.00-45215.004.470.00-13
-----219.781.800.00-1499
-----220.004.880.00-10577
228.400.00-22224.781.930.00-1051
205.000.00-26225.005.100.00-111
174.590.00---229.782.400.00-226
174.590.00-10230.007.080.00-2020
234.500.00-11234.782.070.00-122
-----235.006.150.00-35
230.500.00--5239.782.600.00-500508
-----240.006.830.00-332
226.000.00-54244.782.540.00-10139
168.950.00-20245.006.250.00-314
254.160.00-1120249.782.800.00-168
181.770.00-1106250.007.000.00-545
162.650.00---254.784.340.00-2111
162.650.00--9255.00-----
257.210.00-1010259.783.450.00-247
179.000.00--1260.00-----
-----264.783.000.00-1317
-----265.007.040.00--1
249.000.00-30251269.783.440.00-210
167.600.00-50151270.0010.340.00-13
178.000.00-151274.787.050.00-29
163.600.00-5051275.0010.310.00-36
172.290.00-50141279.786.900.00-352
159.080.00--141280.0010.980.00-17
170.900.00-273284.784.210.00-216
155.750.00-5276285.0011.600.00--2
154.990.00--110289.785.50+0.50+10.00%410
154.990.00-100110290.0011.000.00-23
177.500.00-250294.785.850.00-1515
148.150.00--50295.0012.600.00-2508
206.000.00-3203299.785.36-0.91-14.51%2101
144.150.00-35225300.0013.000.00-477
218.580.00-49304.785.800.00-1275
114.320.00-33305.0014.500.00-6267
218.120.00-29309.786.90+0.12+1.77%254
137.900.00-118310.0014.200.00-113
200.000.00-16314.785.790.00-123
111.510.00-63315.0017.690.00--18
192.440.00-11319.786.590.00-51614
130.360.00-34320.0017.060.00-39
192.140.00-23324.788.60+2.82+48.79%9180
121.500.00-22325.0017.800.00-6110
189.000.00-111329.787.100.00-115,839
122.000.00-522330.0017.800.00-161432
129.400.00-413334.787.720.00-218
116.500.00-313335.0021.110.00-110
187.500.00-172339.7812.48+4.42+54.84%369
113.050.00-1048340.0020.490.00-125
173.020.00-19344.788.500.00-257
114.410.00-18345.0021.500.00-124
185.940.00-29349.7811.00+1.20+12.24%11,947
110.430.00-27350.0021.800.00-142
168.900.00-112354.7810.070.00-5114
103.000.00-111355.0023.470.00-612
174.000.00-150359.7812.60+1.30+11.50%259
98.950.00-220360.0024.510.00-182
110.740.00-1020364.7810.730.00-27
99.990.00-513365.0026.990.00-47
167.500.00-188369.7813.95+2.59+22.80%125
96.620.00-159370.0027.810.00-527
152.720.00-322374.7811.980.00-26
84.400.00-523375.0028.490.00-19
154.350.00-4713379.7814.100.00-154
159.180.00-112380.0012.160.00-479
149.900.00-115384.7815.50+1.35+9.54%1103
87.630.00-316385.0032.200.00-1279
149.500.00-135389.7814.620.00-243
149.000.00-15390.0017.000.00-1113
91.990.00-119394.7815.540.00-233
81.140.00-227395.0034.780.00-211
129.000.00-374399.7819.050.00-400446
123.75-16.60-11.83%4538400.0019.00+0.30+1.60%1122
127.000.00-154404.7818.570.00-469
75.000.00-1246405.0037.670.00-1115
99.080.00-514409.7819.950.00-120
123.800.00-206410.0021.59+0.87+4.20%616
129.750.00-441414.7817.920.00-125
68.750.00-546415.0041.290.00-2123
100.250.00-230419.7821.840.00-23
118.200.00-131420.0022.500.00-174
112.440.00-114424.7825.00+0.88+3.65%17
61.000.00-120425.0046.240.00-12
107.960.00-2107429.7825.600.00-913
103.12-17.88-14.78%240430.0026.49+2.15+8.83%676
106.060.00-116434.7822.950.00-1024
55.380.00-17435.00-----
95.800.00-119439.7833.000.00-25
96.25-10.74-10.04%1517440.0026.860.00-12,321
99.050.00-130444.7825.030.00-614
52.870.00-1313445.0072.580.00-21
89.000.00-250449.7825.210.00-1223
90.00-3.00-3.23%23456450.0025.250.00-92,122
93.000.00-2154454.7828.080.00-12
46.500.00-5114455.0074.550.00--1
66.500.00-3650459.7848.370.00-58
98.370.00-123460.0033.450.00-119
80.97-0.78-0.95%116464.7829.680.00-16
41.500.00-15465.0068.990.00-57
89.500.00-132469.7839.400.00-12
76.00-11.28-12.92%126470.0032.610.00-115
91.200.00-210474.7840.36+7.40+22.45%214
35.660.00-18475.00-----
73.65+0.90+1.24%223479.7878.200.00--1
71.50-2.50-3.38%60130480.0033.780.00-233
70.600.00-6041484.7839.500.00-14
29.260.00-12485.00100.140.00-10
70.990.00-128489.7840.080.00-33
66.20-1.96-2.88%6070490.0037.130.00-820
67.960.00-135494.7840.700.00-219
31.750.00--1495.00-----
75.330.00-238499.7841.750.00-28
62.550.00-2556500.0043.530.00-110
72.940.00-57504.7875.060.00-32
17.090.00-11505.00110.560.00--1
64.020.00-19509.78166.640.00---
63.280.00-530510.0052.900.00-76
58.960.00-410514.78-----
42.290.00-164107519.7851.260.00--3
56.160.00-165520.0083.690.00-25
65.420.00-397524.78181.000.00---
22.800.00-1012525.00181.000.00--0
56.800.00-11116529.78102.300.00-4848
49.750.00-10156530.0064.600.00-419
57.440.00-4125534.7870.17-8.80-11.14%38
15.650.00-22535.00172.740.00-20
54.700.00-27539.78-----
46.500.00-198540.0063.280.00-5,5205,519
25.920.00-22544.78-----
15.600.00-16545.00-----
45.800.00-142549.78182.550.00---
42.200.00-1339550.0070.070.00-1292
51.000.00-2305554.7867.420.00-11
12.260.00-245555.00183.330.00--0
46.490.00-1117559.78131.570.00--0
47.260.00-631560.0086.000.00-2321
34.780.00-2478564.78-----
32.120.00-1025569.78136.510.00-10
13.750.00-34570.00179.470.00--0
29.50-3.25-9.92%171574.78-----
12.110.00-158575.00-----
28.500.00-1085579.78188.030.00---
11.250.00-271580.00188.030.00--0
34.420.00-225584.7892.120.00--10
10.270.00-1011585.00-----
33.010.00-113589.7896.100.00--10
32.580.00-413594.78-----
8.230.00--1595.00-----
22.20-1.54-6.49%4268599.78-----
8.900.00-43600.00-----
22.000.00-1057604.78-----
8.590.00--3605.00-----
21.240.00-6065609.78-----
7.940.00-231610.00-----
19.920.00-1496615.00-----
25.000.00-2234620.00-----
17.820.00-114625.00-----
18.960.00-186630.00198.120.00-20
16.00-4.22-20.87%1108635.00-----
17.250.00-2182640.00-----
13.630.00-66645.00-----
13.20-0.65-4.69%1103650.00-----
6.850.00-23655.00-----
12.380.00-3038660.00-----
8.320.00-20665.00-----
10.070.00-1346670.00-----
11.050.00-152675.00-----
12.690.00-413680.00-----
9.500.00-17685.00221.000.00--0
7.40+0.08+1.09%12100690.00-----
7.04-3.56-33.58%4102695.00-----
6.32-3.72-37.05%22700.00-----
7.630.00--1705.00-----
7.210.00--26710.00-----
6.700.00-153715.00-----
5.280.00-215720.00-----
4.95-0.27-5.17%626725.00-----
4.65-0.33-6.63%22730.00-----
4.41+0.18+4.26%4123735.00-----
4.14+0.03+0.73%28740.00-----
3.900.00-9101745.00-----