Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
321,47-0,28 (-0,09%)
Al 01:24PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
30 settembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
92.060.00--10195.000.130.00-20230
95.150.00-12200.000.14-0.01-6.67%11,318
-----205.000.17-0.08-32.00%1128
94.970.00-162210.000.22-0.05-18.52%4439
74.390.00-12215.000.23-0.03-11.54%51,452
69.890.00-50220.000.30+0.01+3.45%33,417
63.460.00-2815225.000.36+0.02+5.88%5566
73.380.00-3073230.000.35-0.07-16.67%51,559
52.670.00-2030235.000.540.00-3706
55.710.00-276240.000.48-0.17-26.15%112,570
59.670.00-646245.000.64-0.16-20.00%52,059
75.820.00-1420250.000.83-0.06-6.74%712,800
65.840.00-17770255.001.05-0.01-0.94%144,350
-----258.001.05-0.18-14.63%5379
57.760.00-1579260.001.32+0.05+3.94%62210,335
41.700.00-11262.001.23-0.18-12.77%2181
56.350.00-222264.001.40-0.34-19.54%296
53.720.00-36163265.001.55-0.05-3.13%312,424
39.340.00-113266.001.66-0.07-4.05%946
-----267.001.770.00-721
38.160.00-23268.001.57-0.30-16.04%276
-----269.001.66-0.21-11.23%31,469
54.480.00-9440270.001.95+0.01+0.52%7298,671
31.220.00--20271.001.74-0.23-11.68%398
30.450.00-2047272.002.00-0.08-3.85%1342
43.480.00-210273.002.18-0.05-2.24%31162
52.81+16.23+44.37%16274.001.98-0.57-22.35%489
52.07+3.21+6.57%191,093275.002.27-0.15-6.20%1,3273,716
20.350.00--3276.002.55+0.15+6.25%3284
43.110.00-108277.002.37-0.50-17.42%145
22.200.00-1415278.002.77-0.12-4.15%1466
22.220.00-2025279.002.48-0.52-17.33%398
47.50+3.08+6.93%31,177280.002.93+0.11+3.90%1634,215
41.500.00-1146281.002.52-0.38-13.10%1977
40.570.00-263282.002.60-0.61-19.00%268
29.340.00-1338283.003.28-0.08-2.38%479
43.21+7.41+20.70%137284.002.92-0.57-16.33%10109
43.32+2.17+5.27%11,741285.003.52+0.10+2.92%1,7917,963
40.300.00-250308286.003.63-0.14-3.71%5760
24.020.00-1110287.003.28-0.61-15.68%391
32.610.00-16179288.003.94-0.40-9.22%14117
38.490.00-1112289.003.50-0.59-14.43%11,640
38.07+1.77+4.88%1213,324290.004.30+0.06+1.42%26022,275
34.140.00-2241292.004.52-0.20-4.24%8558
30.430.00-1543294.005.08-0.16-3.05%101446
32.75-2.25-6.43%61,195295.005.28+0.13+2.52%173,929
30.550.00-41,597296.005.31+0.17+3.31%183378
31.640.00-5239298.005.73-0.05-0.87%10835,657
27.50-0.65-2.31%6322,864300.006.24+0.15+2.46%83613,045
26.94+0.20+0.75%631833302.006.50-0.01-0.15%8,336500
28.01+3.49+14.23%30929304.006.47-0.68-9.51%7845
26.26+1.08+4.29%22,165305.007.25-0.38-4.98%1,2893,535
26.92+3.79+16.39%18405306.007.43-0.06-0.80%2894
24.420.00-10103308.008.23+0.08+0.98%125237
20.31+0.35+1.75%42,463310.008.74+0.07+0.81%1567,374
22.50+3.88+20.84%12215312.009.45-0.64-6.34%21414
17.54-0.43-2.39%29441314.009.92-0.53-5.07%24366
16.91-0.07-0.41%512,793315.0010.38+0.20+1.96%1,25513,344
19.12+3.35+21.24%19102316.0011.00+0.36+3.38%350288
15.28-0.42-2.68%1971,067318.0010.00-1.67-14.31%159990
16.36-0.07-0.43%1257319.0010.43-1.56-13.01%64338
13.98-0.52-3.59%441,228320.0012.50+0.09+0.73%2262,782
15.00+1.73+13.04%7222321.0012.69+0.17+1.36%52300
12.98-0.17-1.29%36233322.0013.19+0.11+0.84%102211
12.34-0.53-4.12%40265323.0011.91-1.69-12.43%52,002
12.20+0.59+5.08%12451324.0014.00-0.27-1.89%191,769
11.35-0.20-1.73%4053,490325.0014.44-1.41-8.90%4412,570
10.80+0.05+0.47%79510326.0013.93-2.36-14.49%75444
12.02+1.32+12.34%13895327.0015.69-0.11-0.70%24366
9.63-1.44-13.01%25515328.0014.04-1.40-9.07%5469
10.10+0.82+8.84%33984329.0015.25-0.82-5.10%1255
8.85-0.17-1.88%8823,017330.0017.25+0.42+2.50%862782
8.42+0.19+2.31%16241331.0016.34-1.89-10.37%28179
9.77+0.47+5.05%17302332.0020.000.00-6299
7.67+0.22+2.95%120191333.0017.42-2.73-13.55%14116
8.73+1.35+18.29%11,710334.0018.82-1.73-8.42%41481
6.69+0.03+0.45%621,811335.0019.10-0.38-1.95%7061,120
7.72+1.41+22.35%401,437336.0017.56-4.00-18.55%7247
6.97+1.37+24.46%17206337.0020.420.00-5127
5.44-0.19-3.37%28259338.0047.700.00-118
6.97+1.73+33.02%6488339.0021.760.00-5103
4.98-0.17-3.30%51627340.0023.85-1.20-4.79%36402
5.16+0.57+12.42%21202341.0023.100.00-5154
4.21-0.05-1.17%43256342.0023.130.00-692
4.40+0.33+8.11%3214343.0024.240.00-7630
3.820.00-1743344.0024.500.00-564
4.38+1.08+32.73%245,446345.0026.340.00-4582
3.73+0.07+1.91%8,178411346.0025.910.00-10161
3.54+0.42+13.46%431,885347.0028.210.00-141,097
2.920.00-1653,119348.0028.980.00-8228
2.74+0.16+6.20%16419349.0035.930.00-2475
3.10+0.43+16.10%3917,204350.0031.350.00-2011,162
2.66-0.61-18.65%9650351.0068.730.00-1253
2.22-0.88-28.39%30134352.0037.710.00-1135
2.29-0.57-19.93%16764353.0066.400.00-1279
1.83-0.30-14.08%8108354.0070.800.00-369
1.86+0.07+3.91%161,263355.0034.070.00-2116
1.86+0.06+3.33%11216356.0076.250.00-1170
1.72-0.24-12.24%7168357.0070.220.00-5266
2.02+0.60+42.25%2387358.0071.220.00-4878
1.50+0.07+4.90%1175359.0074.930.00-378
1.230.00-125,789360.0035.79-0.98-2.67%1111
1.20-0.33-21.57%397361.0075.180.00-16
1.05-0.11-9.48%118362.0080.310.00-518
1.010.00-5113363.0042.640.00-539
1.32+0.34+34.69%133364.0068.460.00-230
0.800.00-5611365.0051.720.00-295
1.050.00-238366.0073.750.00-30
0.230.00-113367.0065.200.00-22
0.690.00-5123368.0096.150.00-60
0.870.00-545369.0093.100.00-19
0.550.00-131,316370.0066.640.00-30125
0.540.00-216504371.0082.980.00-32
0.500.00-244372.0092.360.00-11
0.960.00-1121373.0075.190.00-1279
0.140.00-176374.0089.750.00-20
0.49+0.06+13.95%1860375.0052.420.00-334
0.360.00-300321376.0071.320.00-49
0.350.00-560581377.0099.450.00-11
0.340.00-177378.0078.650.00-110
0.130.00-1164379.0097.870.00-30
0.28-0.05-15.15%82,091380.0067.420.00-419
0.250.00-126381.0093.880.00-115
0.33+0.06+22.22%15130382.0090.880.00-70
0.230.00-6808383.0097.880.00-10
0.300.00-30242384.0077.300.00-20
0.260.00-10663385.00102.500.00-101
0.280.00-1531386.0074.200.00-12
0.060.00-1244387.00104.880.00-10
0.170.00-238388.0095.960.00-42
0.200.00-269389.00105.620.00-310
0.210.00-11,366390.0086.650.00-507
0.140.00-527391.0080.020.00-1013
0.120.00-1826392.00110.280.00-110
0.130.00-16393.0087.850.00-101
0.040.00-9112394.0046.630.00-130
0.110.00-13754395.00109.980.00-10
0.050.00-180205396.0072.830.00-50200
0.110.00-180398.00103.760.00-10
0.080.00-752,099400.0076.840.00-1142
0.100.00-1152402.00119.940.00-90
0.100.00-140404.0088.560.00-328
0.070.00-50292405.0079.150.00-865
0.060.00-20131406.0091.930.00-636
0.070.00-1115408.00119.520.00-53
0.070.00-701,027410.00119.170.00-100
0.350.00-242412.0089.850.00-1031
0.030.00-150183414.00119.600.00-30
0.040.00-10584415.0095.200.00-162
0.050.00-297416.0041.520.00-42
0.040.00-1636418.0086.460.00-1220
0.040.00-3510420.00102.050.00-255
0.040.00-16422.0044.590.00-5025
0.040.00-1015424.0057.920.00-9696
0.040.00-1901425.0070.270.00-2030
0.020.00-134426.00149.960.00-10
0.010.00-1139428.0055.790.00-141
0.030.00-90100430.0095.450.00-145
0.020.00-14,024432.0064.050.00-2676
0.120.00-78159434.0065.450.00-4462
0.030.00-27114435.0066.270.00-660
0.010.00-1050436.0079.800.00-162
0.120.00-34438.0084.010.00-22
0.140.00-1731440.00102.940.00-163
0.020.00-182445.00128.950.00-13
0.020.00-2573450.00173.850.00-100
0.020.00-8179455.0067.440.00-22
0.010.00-1202460.00154.350.00-31
0.750.00-2144465.00-----
0.020.00-51924470.00153.950.00-11
0.500.00-169475.00100.000.00-11
0.010.00-20657480.00-----
0.400.00-111485.00-----
0.010.00-2120490.00189.000.00---
0.150.00-5060495.00-----
0.010.00-2720500.00-----
0.010.00-60166505.00-----
0.120.00-478510.00-----
0.010.00-1303515.00157.000.00-11