Italia markets close in 3 hours 47 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
320,71-1,04 (-0,32%)
Alla chiusura: 04:00PM EDT
318,59 -2,12 (-0,66%)
Preborsa: 07:43AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 ottobre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
188.150.00-33135.000.040.00-1155
163.320.00-22140.000.070.00-1,5001,522
-----145.000.050.00-35134
143.190.00--4150.000.090.00-348
-----155.000.080.00-1112
-----160.000.110.00-11,058
-----165.000.110.00-10167
-----170.000.120.00-20176
-----175.000.160.00-3412,919
131.400.00--1180.000.170.00-5770
-----185.000.190.00-262,276
-----190.000.210.00-141,195
92.100.00-110195.000.260.00-1554
121.730.00-78200.000.320.00-1842,245
103.130.00-105205.000.370.00-20713
111.950.00-13210.000.420.00-11,546
71.330.00-22215.000.510.00-501,699
81.830.00-12220.000.590.00-9186,762
80.190.00-23225.000.700.00-1167,324
79.690.00-2191230.000.820.00-142,418
87.910.00-320235.000.970.00-172,884
65.380.00-2129240.001.150.00-14412,295
79.410.00-142245.001.400.00-342,857
72.820.00-25126250.001.590.00-19318,078
63.580.00-1146255.001.880.00-522,135
67.580.00-2131260.002.230.00-2,5564,418
58.540.00-3187265.002.670.00-1,62016,068
-----266.002.670.00-3253
52.900.00-61268.002.990.00-314328
55.530.00-1430270.003.090.00-8399,604
-----272.003.500.00-654880
55.190.00-55274.003.530.00-14278
53.300.00-1449275.003.740.00-1966,577
52.000.00-5110276.003.870.00-5820
-----278.003.950.00-12313
45.750.00-191,395280.004.320.00-76119,057
43.390.00-711282.004.650.00-6,5557,827
37.300.00-113284.005.040.00-37250
44.860.00-1747285.005.210.00-2225,664
28.100.00--21286.005.330.00-4239
34.600.00-520288.005.910.00-19351
37.600.00-2296,479290.005.950.00-1,33722,256
35.430.00-2195292.006.550.00-99580
33.870.00-23209294.006.980.00-161356
33.180.00-112,301295.006.970.00-94233,279
35.500.00-3128296.007.190.00-61299
31.040.00-2077298.007.690.00-6,7557,438
29.840.00-1763,540300.008.140.00-2,09513,212
27.830.00-5174302.008.840.00-68787
26.500.00-15140304.009.060.00-53369
25.910.00-825,489305.009.580.00-1,3173,163
24.880.00-14295306.009.810.00-355645
23.500.00-13258308.0010.310.00-227564
22.150.00-432,739310.0010.920.00-3,16710,117
21.030.00-9257312.0011.860.00-2525,256
19.740.00-20370314.0012.500.00-313874
19.110.00-2801,748315.0012.650.00-1,5811,862
18.490.00-35294316.0013.100.00-9971,140
17.280.00-11307318.0013.950.00-80599
16.670.00-2,0809,479320.0014.640.00-9594,445
15.400.00-1,256980322.0015.430.00-1,356781
14.370.00-151579324.0016.550.00-237530
13.400.00-2,3793,038325.0016.900.00-3,2843,151
12.820.00-178252326.0018.000.00-331319
11.710.00-1701,099328.0018.440.00-1701,328
11.000.00-5995,084330.0019.300.00-421838
9.760.00-120881332.0021.000.00-115157
9.380.00-4267334.0022.350.00-52126
8.530.00-8732,672335.0022.290.00-95287
8.220.00-58264336.0022.890.00-149168
7.710.00-98245338.0024.180.00-60111
7.180.00-96175339.0025.400.00-2047
7.120.00-1,2243,324340.0025.450.00-60500
6.800.00-51117341.0026.070.00-637
6.040.00-75197342.0027.400.00-1863
5.940.00-159207344.0025.170.00-216
5.120.00-1933,015345.0029.430.00-17283
5.300.00-26345346.0030.270.00-631
4.430.00-8409348.0027.540.00-132
4.210.00-6949,874350.0032.610.00-21571
3.690.00-58171352.0034.200.00-66
3.840.00-85242354.0035.670.00-55
2.940.00-2955,172355.0035.370.00-119
3.150.00-111356356.0035.030.00-11
2.270.00-6421,246360.0038.990.00-1045
1.670.00-5326,924365.0041.080.00-214
1.190.00-368573370.0049.520.00-1426
0.860.00-14388375.0052.600.00-215
0.590.00-521,967380.0062.720.00-34
0.430.00-764385.0077.340.00-12
0.400.00-1306390.0072.980.00-12
0.350.00-220395.0087.160.00-21
0.180.00-461,154400.0079.100.00-40
0.130.00-151405.0097.500.00--0
0.160.00-11,144410.0088.820.00-200
0.080.00--1415.00-----
0.100.00-101,774420.00-----
0.070.00-112425.00-----
0.020.00-135430.00-----
0.020.00-35435.00-----
0.030.00-10214440.00-----
0.020.00--500445.00-----
0.010.00-10097450.00-----
0.010.00-110124455.00-----
0.020.00-208564460.00-----