Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
330,39+6,31 (+1,95%)
Alla chiusura: 04:00PM EDT
330,70 +0,31 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 agosto 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
185.300.00-164140.000.010.00-20362
182.940.00-257145.000.010.00-5685
174.720.00-192150.000.010.00-322,321
169.290.00-58155.000.010.00-20151
161.670.00-116160.000.010.00-25316
162.960.00-529165.000.010.00-11292
145.360.00-1019170.000.010.00-1179
146.650.00--2175.000.010.00-100719
115.650.00-111180.000.010.00-1001,481
136.270.00-214185.000.010.00-401,415
132.440.00-25190.000.010.00-1931
126.280.00-113195.000.010.00-18662
118.620.00-34196.000.010.00-1161
124.110.00--7197.000.040.00-1028
117.650.00-111198.000.010.00-3179
124.240.00-516199.000.010.00-7298
128.83+3.69+2.95%5382200.000.010.00-121,920
116.030.00-514205.000.010.00-33,070
114.900.00-1047210.000.010.00-165,754
66.350.00-14215.000.010.00-11,792
97.600.00-2049220.000.010.00-319,432
95.010.00-10111225.000.01-0.01-50.00%14,787
92.510.00-7103230.000.010.00-141,165
85.020.00-1063235.000.010.00-47,525
85.80+1.80+2.14%20244240.000.010.00-1735,601
77.080.00-118244.000.010.00-13,929
70.720.00-2597245.000.010.00-288,484
75.210.00--5246.000.010.00-11,636
79.25+45.43+134.33%24248.000.01-0.01-50.00%10952
79.84-0.46-0.57%24869250.000.010.00-6047,751
72.690.00-10157252.000.010.00-211,860
76.05+28.14+58.74%133254.000.010.00-22,484
62.150.00-2397255.000.010.00-4515,907
68.940.00-14157256.000.010.00-51,365
69.28+2.34+3.50%270258.000.010.00-111,869
65.920.00-21,260260.000.010.00-1750,814
64.830.00-1100262.000.010.00-54,462
49.220.00-7125264.000.01-0.02-66.67%34,572
65.430.00-2495265.000.010.00-4727,256
63.490.00-50300266.000.01-0.01-50.00%63,706
59.29+2.11+3.69%6309268.000.01-0.01-50.00%247,714
60.12+4.58+8.25%167,780270.000.010.00-90457,903
54.91+9.65+21.32%187271.000.01-0.01-50.00%302,150
53.630.00-5330272.000.010.00-1333,965
52.000.00-580273.000.01-0.01-50.00%2,0151,909
52.96+1.98+3.88%1563274.000.01-0.01-50.00%5325,027
55.50+3.75+7.25%12,028275.000.02-0.01-33.33%11626,860
50.87+10.17+24.99%81,987276.000.20+0.16+400.00%116,451
49.40+0.86+1.77%2299277.000.02-0.02-50.00%31,708
48.97-1.53-3.03%82,376278.000.02-0.02-50.00%33,322
51.12+1.47+2.96%5175279.000.01-0.03-75.00%12,903
50.07+6.04+13.72%4128,289280.000.02-0.02-50.00%47299,553
44.71+1.01+2.31%2412281.000.02-0.02-50.00%83,975
45.91+3.31+7.77%52,777282.000.02-0.02-50.00%306,069
34.280.00-1322283.000.02-0.03-60.00%121,984
46.16+1.52+3.41%76,192284.000.02-0.03-60.00%2514,077
45.23+6.27+16.09%2447,030285.000.02-0.04-66.67%72085,448
42.55+4.16+10.84%2417,382286.000.02-0.04-66.67%95,147
42.720.00-1348287.000.03-0.03-50.00%163,532
39.82+2.48+6.64%1339287.500.04-0.03-42.86%8334
42.32+6.31+17.52%238,031288.000.03-0.05-62.50%147,607
41.33+2.20+5.62%24307289.000.02-0.07-77.78%122,810
40.30+6.22+18.25%49123,154290.000.02-0.07-77.78%1,38186,070
37.70+10.49+38.55%7759291.000.04-0.06-60.00%2295,753
38.30+5.90+18.21%510,373292.000.03-0.07-70.00%1454,287
36.01+9.36+35.12%153192292.500.04-0.09-69.23%121,517
35.50+2.45+7.41%41,052293.000.03-0.10-76.92%442,649
34.79+4.02+13.06%52,998294.000.04-0.10-71.43%698,656
35.29+5.59+18.82%10,25427,853295.000.04-0.10-71.43%10,92637,865
34.41+6.03+21.25%212,440296.000.06-0.10-62.50%515,316
33.27+3.44+11.53%141,205297.000.05-0.13-72.22%3,0454,071
20.760.00-2163297.500.05-0.17-77.27%781,086
32.42+3.52+12.18%613,242298.000.06-0.16-72.73%3423,272
31.42+5.86+22.93%901,449299.000.07-0.15-68.18%3053,159
30.36+5.93+24.27%51980,700300.000.08-0.17-68.00%11,90992,792
28.94+5.93+25.77%2011,565301.000.09-0.20-68.97%704,801
28.30+5.67+25.06%257,960302.000.09-0.22-70.97%2574,945
26.32+4.08+18.35%2327302.500.11-0.24-68.57%632,792
25.88+4.91+23.41%61,857303.000.10-0.25-71.43%4938,559
26.04+5.27+25.37%2562,972304.000.12-0.28-70.00%6403,847
25.63+5.64+28.21%19845,080305.000.13-0.32-71.11%4,30344,157
24.39+5.60+29.80%318,301306.000.14-0.36-72.00%4136,859
23.48+6.13+35.33%212,165307.000.16-0.41-71.93%2634,801
17.880.00-6263307.500.19-0.43-69.35%2836,477
22.38+5.94+36.13%585,697308.000.18-0.52-74.29%3517,158
21.54+4.81+28.75%321,511309.000.21-0.53-71.62%1,0154,780
20.81+6.09+41.37%33451,232310.000.25-0.57-69.51%6,65653,519
19.56+5.34+37.55%80970311.000.27-0.65-70.65%5211,953
18.44+5.41+41.52%827,199312.000.32-0.73-69.52%2,9409,371
16.35+3.49+27.14%12703312.500.32-0.80-71.43%1,0984,663
17.91+5.92+49.37%6382,617313.000.35-0.83-70.34%1,3906,490
16.90+5.68+50.62%6489,430314.000.42-0.91-68.42%3,2526,423
15.82+5.27+49.95%52632,234315.000.47-1.04-68.87%8,80919,737
14.77+5.04+51.80%2786,704316.000.55-1.15-67.65%15,8047,963
14.02+4.97+54.92%1344,993317.000.63-1.29-67.19%1,6884,558
13.05+4.75+57.23%2325,583318.000.72-1.44-66.67%1,9848,039
12.11+4.59+61.04%821,658319.000.82-1.63-66.53%4,3192,822
11.25+4.08+56.90%10,05833,850320.000.96-1.76-64.71%22,82029,518
10.45+4.15+65.87%2103,904321.001.10-1.95-63.93%2,5654,882
9.80+4.27+77.22%8,5394,324322.001.27-2.12-62.54%13,35417,133
8.72+3.42+64.53%64315,489323.001.49-2.29-60.58%4,7765,497
7.96+3.19+66.88%2,5426,836324.001.71-2.53-59.67%3,6136,152
7.28+3.04+71.70%7,57849,329325.001.94-2.74-58.55%24,38617,981
6.51+2.82+76.42%8,60912,420326.002.22-2.98-57.31%7,0313,040
5.85+2.57+78.35%4,9415,453327.002.56-3.19-55.48%9,6492,542
5.18+2.33+81.75%7,04212,821328.002.88-3.75-56.56%8,7641,855
4.57+2.14+88.07%6,8584,015329.003.33-3.59-51.88%5,2651,820
4.08+1.98+94.29%19,56645,131330.003.72-3.87-50.99%5,54216,908
3.50+1.70+94.44%5,8022,986331.004.17-4.40-51.34%1,735861
3.05+1.51+98.05%5,2696,571332.004.65-4.81-50.85%476867
2.61+1.33+103.91%3,9553,441333.005.36-4.99-48.21%515489
2.22+1.12+101.82%2,9446,373334.005.87-5.20-46.97%399448
1.86+0.93+100.00%19,85230,800335.006.61-5.30-44.50%1,003900
1.62+0.85+110.39%1,0343,317336.007.37-5.37-42.15%85360
1.37+0.78+132.20%1,8972,296337.008.29-5.08-38.00%207631
1.06+0.51+92.73%1,1498,983338.008.84-3.75-29.79%89565
0.86+0.42+95.45%1,0051,780339.0010.96-2.88-20.81%94364
0.69+0.31+81.58%14,54612,587340.0010.42-5.79-35.72%545420
0.60+0.33+122.22%3421,238341.0011.45-0.90-7.29%472
0.46+0.22+91.67%1,8133,342342.0012.08-5.02-29.36%1528
0.38+0.18+90.00%1,5922,509343.0014.00-4.65-24.93%3221
0.30+0.11+57.89%26310,168344.0017.85-2.30-11.41%123
0.26+0.10+62.50%2,7618,881345.0015.19-3.46-18.55%69159
0.18+0.05+38.46%3711,483346.0016.99-7.48-30.57%124
0.16+0.06+60.00%919768347.0029.120.00-121
0.13+0.05+62.50%146781348.0067.090.00-50
0.10+0.03+42.86%811,967349.0045.830.00-20
0.10+0.04+66.67%1,2242,826350.0019.50-2.15-9.93%28277
0.08+0.03+60.00%283732351.0046.900.00-11
0.08+0.01+14.29%1733,898352.0026.45+0.02+0.08%2260
0.06+0.02+50.00%48619353.0049.580.00-200
0.05+0.02+66.67%3521354.0027.460.00-24
0.05+0.02+66.67%510994355.0028.550.00-1202
0.040.00-48904356.0052.580.00-100
0.020.00-281,170357.0031.05-3.71-10.67%30
0.030.00-1432358.0040.780.00-70
0.030.00-51577359.0055.530.00-21
0.020.00-572,661360.0037.000.00-10
0.02+0.01+100.00%1309361.0044.380.00-62
0.01-0.02-66.67%4332362.0064.350.00-70
0.01-0.01-50.00%3348363.0040.280.00-30
0.030.00-10201364.0093.340.00-70
0.010.00-495724365.0040.150.00-12
0.01-0.01-50.00%3144366.0063.250.00-26
0.01-0.01-50.00%6696367.0082.610.00-20
0.010.00-3929368.0048.780.00-10
0.010.00-1372369.0068.600.00-23
0.010.00-92,519370.0068.300.00-100
0.010.00-5275371.0086.100.00--0
0.010.00-200686372.0054.730.00-33
0.010.00-10150373.0055.740.00-42
0.010.00-20127374.0049.410.00-10
0.010.00-311,276375.0050.140.00-211
0.010.00-4153376.0051.480.00-20
0.020.00-1188377.0055.960.00-10
0.010.00-4471378.0093.680.00-10
0.010.00-52162379.0050.800.00-35
0.010.00-103,264380.0086.720.00-10
0.010.00-42114381.0086.140.00-20
0.010.00-101,393382.0083.130.00-10
0.010.00-10657383.0084.130.00-10
0.010.00-5553384.0092.510.00-200
0.010.00-4441385.0096.100.00-30
0.010.00-61,299386.0094.490.00-200
0.010.00-2171387.00104.880.00-10
0.010.00-2729388.00106.370.00-280
0.010.00-220389.00-----
0.010.00-41,020390.0088.000.00-10
0.010.00-15186391.0076.410.00-11
0.010.00-35392.0074.110.00---
0.010.00-30333393.0064.970.00--1
0.030.00-59301394.00-----
0.010.00-5811395.0090.090.00-10
0.040.00-5057396.0074.980.00-10
0.040.00-90123397.00-----
0.010.00-419398.0089.570.00-10
0.010.00-43167399.00-----
0.010.00-51,501400.0073.40-0.90-1.21%1015
0.010.00-15142405.0083.990.00-10
0.010.00-1648410.0093.500.00-200
0.010.00-182415.00-----
0.010.00-100661420.0099.400.00-50
0.010.00-301,039425.00141.660.00-40
0.010.00-5097430.00108.710.00--0
0.010.00-804839435.00113.880.00--0
0.010.00-800819440.00113.63+2.04+1.83%1010
0.010.00-44445.00122.860.00--0
0.010.00-152450.00121.910.00-20
0.030.00-512455.00133.660.00--0
0.010.00-1800460.00138.810.00-90
0.010.00--1465.00136.360.00-30
0.030.00-2020470.00148.710.00--0
0.020.00-116475.00152.830.00--0
0.010.00-200995480.00155.720.00-120
0.010.00-510485.00-----
0.010.00-390490.00164.190.00-30
0.030.00-2727495.00172.370.00--0
0.010.00-1595500.00173.820.00-72