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
16 settembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
179.980.00-1199135.000.010.00-11,564
142.320.00-95117140.000.010.00-2001,952
150.420.00-152145.000.010.00-11,361
138.180.00-117150.000.010.00-84,649
131.900.00-1022155.000.020.00-1108
126.420.00-2644160.000.020.00-1,0252,582
121.630.00-1126165.000.01-0.02-66.67%11,266
119.580.00-150170.000.020.00-1585,610
146.460.00-5111175.000.020.00-31,624
120.600.00-1185180.000.020.00-301,889
142.920.00-165185.000.030.00-101,590
115.850.00-1234190.000.030.00-851,018
101.750.00-10244195.000.050.00-15,741
129.19+3.29+2.61%71,175200.000.03-0.02-40.00%21733,812
116.450.00-546205.000.050.00-35,993
114.130.00-10217210.000.05-0.03-37.50%712,798
69.560.00-134215.000.06-0.02-25.00%2115,218
107.340.00-236220.000.08-0.01-11.11%2816,791
80.800.00-261225.000.09-0.03-25.00%2629,308
95.650.00-46276230.000.11-0.04-26.67%13434,784
58.400.00-212235.000.11-0.05-31.25%3615,558
80.870.00-2074240.000.14-0.05-26.32%4339,295
85.17+7.79+10.07%2173245.000.18-0.05-21.74%2,0659,137
77.350.00-2675250.000.20-0.11-35.48%52252,630
63.570.00-11,340254.000.24-0.07-22.58%3623,527
70.150.00-24220255.000.25-0.15-37.50%1,17232,271
73.030.00-10103256.000.27-0.05-15.62%3479
71.130.00-5166258.000.29-0.11-27.50%511,673
70.150.00-25641260.000.32-0.14-30.43%10768,074
65.49+0.87+1.35%1184262.000.34-0.17-33.33%292,871
51.740.00-1262264.000.39-0.18-31.58%373,549
62.830.00-1350265.000.41-0.16-28.07%32851,792
59.390.00-1284266.000.42-0.20-32.26%471,836
56.310.00-2490268.000.45-0.25-35.71%192,124
56.940.00-21,619270.000.50-0.29-36.71%2,63869,134
55.75+26.48+90.47%1228272.000.55-0.27-32.93%461,460
27.270.00-77376274.000.60-0.20-25.00%1291,319
53.000.00-62,915275.000.62-0.31-33.33%56675,632
49.360.00-1358276.000.67-0.31-31.63%1186,884
53.40+6.08+12.85%6675278.000.73-0.38-34.23%2273,359
51.19+5.62+12.33%611,828280.000.80-0.38-32.20%6,41187,882
49.27-0.29-0.59%1861282.000.88-0.41-31.78%1463,709
46.00-0.22-0.48%11,017284.000.98-0.57-36.77%1451,762
45.34+2.34+5.44%73,794285.001.02-0.47-31.54%59927,985
41.390.00-11,137286.001.09-0.52-32.30%7873,360
43.90+1.40+3.29%11,826288.001.19-0.59-33.15%3284,043
41.74+4.96+13.49%1030,631290.001.29-0.61-32.11%7,03276,563
39.64+4.86+13.97%3728,229292.001.45-0.67-31.60%1276,941
34.78+1.50+4.51%32,466294.001.58-0.78-33.05%5304,237
37.31+5.07+15.73%51917,079295.001.67-0.76-31.28%83745,127
36.85+5.57+17.81%53,079296.001.77-0.79-30.86%9167,727
35.05+3.07+9.60%242,647298.001.96-0.86-30.50%26939,136
33.14+5.39+19.42%16132,565300.002.17-0.95-30.45%9,333133,910
30.74+4.84+18.69%92,859302.002.39-1.14-32.29%2,2192,867
29.24+3.81+14.98%242,525304.002.63-1.28-32.74%3,1499,084
28.68+4.81+20.15%6127,254305.002.78-1.30-31.86%5,08237,541
27.62+4.88+21.46%177,433306.002.94-1.45-33.03%3962,651
25.71+4.57+21.62%162,343308.003.18-1.53-32.48%7905,903
24.49+4.77+24.19%83956,072310.003.59-1.47-29.05%8,88673,189
22.72+4.55+25.04%642,567312.003.96-1.60-28.78%2494,458
21.12+4.15+24.45%552,538314.004.34-1.91-30.56%7461,418
20.62+4.58+28.55%27823,177315.004.56-1.83-28.64%5,20425,835
19.65+4.35+28.43%573,488316.004.84-1.96-28.82%1,4203,724
18.38+4.40+31.47%1924,481318.005.29-2.07-28.13%1,41912,371
17.41+4.06+30.41%663,431319.005.54-2.48-30.92%3512,230
16.73+3.91+30.50%67828,494320.005.83-2.14-26.85%3,99631,368
15.91+3.85+31.92%1012,907321.006.17-2.41-28.09%5051,277
15.28+3.82+33.33%723,054322.006.40-2.39-27.19%5525,910
14.81+3.93+36.12%1633,683323.006.73-2.61-27.94%8781,782
13.97+3.32+31.17%4455,670324.007.06-2.49-26.07%2,1372,450
13.35+3.50+35.53%1,726101,853325.007.41-2.62-26.12%6,35697,137
12.59+3.31+35.67%3572,548326.007.78-2.66-25.48%6544,175
11.99+3.07+34.42%6972,257327.008.14-2.92-26.40%1,001917
11.40+3.40+42.50%7182,129328.008.57-2.98-25.80%2,7383,920
10.77+2.97+38.08%7452,822329.008.94-3.06-25.50%6883,609
10.23+2.71+36.04%29,80551,834330.009.37-3.08-24.74%4,75139,298
9.60+2.80+41.18%4602,500331.009.76-3.49-26.34%2511,072
9.07+2.47+37.42%1,4434,746332.0010.10-3.41-25.24%617878
8.53+2.41+39.38%15210,181333.0010.80-2.12-16.41%358,829
8.14+2.63+47.73%42610,772334.0011.30-3.72-24.77%371,466
7.58+2.20+40.89%1,59019,454335.0011.68-3.58-23.46%78323,460
7.02+1.99+39.56%3652,618336.0012.14-2.51-17.13%427942
6.16+2.00+48.08%40915,197338.0013.33-4.26-24.22%54780
5.33+1.76+49.30%3,43219,863340.0014.73-3.95-21.15%1,20621,958
4.66+1.59+51.79%65911,697342.0017.19-3.02-14.94%362,145
4.01+1.34+50.19%2942,223344.0017.83-4.26-19.28%334,575
3.73+1.26+51.01%1,8747,376345.0017.91-5.16-22.37%5722,401
3.47+1.17+50.87%8092,264346.0018.69-3.09-14.19%7682
2.84+0.99+53.51%4132,828348.0022.84-2.64-10.36%72,615
2.45+0.83+51.23%2,52550,565350.0021.56-5.61-20.65%11238,415
2.02+0.70+53.03%23319,316352.0023.52-3.14-11.78%532,461
1.70+0.55+47.83%2052,593354.0024.77-5.95-19.37%3963
1.55+0.52+50.49%2,0769,274355.0025.63-5.56-17.83%5510,615
1.39+0.44+46.32%31210,700356.0026.55-33.42-55.73%783414
1.19+0.40+50.63%2194,521358.0041.760.00-12,130
0.94+0.29+44.62%1,17619,103360.0030.00-4.15-12.15%115,079
0.80+0.28+53.85%182,039362.0035.95-8.22-18.61%157
0.68+0.21+44.68%288650364.0040.010.00-2205
0.58+0.16+38.10%24637,429365.0038.60+3.10+8.73%11,597
0.55+0.14+34.15%15,316366.0043.360.00-13
0.46+0.15+48.39%72,483368.0051.450.00-131
0.38+0.07+22.58%11924,118370.0043.370.00-532,785
0.32+0.07+28.00%182,709372.0045.790.00-276
0.26-0.07-21.21%12,488374.0045.920.00-138
0.25+0.07+38.89%246,550375.0049.900.00-244
0.20-0.06-23.08%31,738376.0049.410.00-119
0.260.00-602,752377.0061.300.00-12280
0.17+0.02+13.33%281,628378.0074.580.00-2089
0.15-0.01-6.25%553,602379.0050.070.00-4104
0.16+0.04+33.33%8121,664380.0054.64-1.14-2.04%11,804
0.15-0.03-16.67%612,794381.0086.210.00-700
0.150.00-561,168382.0077.780.00-20
0.13+0.04+44.44%612,166383.0094.080.00-124
0.10-0.01-9.09%58218384.00101.600.00-129
0.10+0.01+11.11%601,351385.00103.150.00-47
0.10+0.01+11.11%29463386.0091.980.00-1159
0.09+0.01+12.50%31473387.00104.450.00-410
0.040.00-18285388.00104.800.00-11
0.070.00-283662389.0099.610.00-1256
0.07+0.01+16.67%183,748390.0087.680.00-9007
0.060.00-73237391.0052.740.00-2228
0.050.00-369749392.0062.190.00-11
0.090.00-1073,330393.00100.610.00-21
0.030.00-2506394.00102.890.00-80
0.04+0.01+33.33%17,890395.0071.090.00-100405
0.050.00-11,370396.0074.560.00-80
0.030.00-54,037397.00105.050.00-1378
0.020.00-6651398.00114.580.00-81
0.020.00-24828399.0076.300.00-2235
0.05+0.02+66.67%11330,359400.0071.91-4.17-5.48%602,982
0.020.00-2401,157401.0098.580.00-1164
0.040.00-10597402.0089.070.00-10
0.020.00-105576403.0092.190.00-4263
0.020.00-300910404.00113.080.00-60
0.040.00-104,268405.0081.330.00-454815
0.020.00-45316406.00109.280.00-19112
0.010.00-2348408.00125.190.00-10
0.01-0.01-50.00%56,383410.0086.330.00-400317
0.020.00-8433412.0093.140.00-495
0.020.00-10222414.0097.910.00-1123
0.020.00-12,964415.0092.150.00-335
0.010.00-4002,499416.0099.930.00-270
0.010.00-1003,660418.0094.230.00-152
0.010.00-19,983420.0096.020.00-258963
0.010.00-400471422.0099.370.00-30
0.010.00-30736424.00101.380.00-20
0.010.00-413,535425.0075.070.00-178
0.020.00-18166426.0046.840.00-1616
0.010.00-43,187428.0088.430.00-115
0.010.00-23,843430.00127.300.00-10
0.010.00-4501,260432.00157.490.00-20
0.010.00-300720434.00153.130.00-10
0.010.00-110463435.00160.500.00-20
0.360.00-1133436.00130.880.00-10
0.010.00-110258438.0062.960.00-13
0.020.00-32,901440.00101.720.00-423
0.010.00-21,426445.0062.270.00-11
0.030.00-23,658450.00128.230.00-1128
0.010.00-11,251455.00139.860.00-50
0.010.00-201,082460.00144.870.00-40
0.010.00-241,691465.0073.200.00-42
0.020.00-1806470.00162.920.00-10
0.010.00-1432,258475.00-----
0.010.00-255968480.00196.590.00-20
0.010.00-1739485.00-----
0.020.00-202,231490.00105.430.00-10
0.020.00-1001,649495.00-----
0.010.00-132,196500.00158.890.00-22
0.010.00-10691505.00-----
0.010.00-1423510.00-----
0.010.00-112632515.00-----
0.010.00-100815520.00-----
0.010.00-44294525.00-----
0.010.00-557530.00-----
0.020.00-113535.00212.320.00-24
0.020.00-3114540.00217.330.00-10
0.020.00-185545.00222.340.00-10
0.010.00-20116550.00-----
0.010.00-7893555.00-----
0.020.00-195359560.00-----
0.010.00-10152565.00-----
0.010.00-11,428570.00-----
0.080.00--4575.00249.180.00-37
0.010.00-116580.00254.180.00-49
0.030.00-229282585.00264.530.00-99
0.150.00-794590.00269.530.00-1111
0.010.00-1017595.00274.060.00-99
0.010.00-132600.00279.070.00-1111
0.030.00-2038605.00280.590.00-313
0.010.00-13267610.00284.190.00-70