Italia markets open in 4 hours 35 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
329,28+0,79 (+0,24%)
Alla chiusura: 04:00PM EDT
329,31 +0,03 (+0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 novembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
188.700.00---140.000.100.00-2173
-----145.000.11-0.02-15.38%2073
-----150.000.110.00-194644
122.770.00--1155.000.120.00-2055
117.830.00--1160.000.120.00-222,088
164.480.00-24165.000.18+0.01+5.88%156
154.080.00-16170.000.19-0.02-9.52%10237
103.220.00--1175.000.190.00-2213
113.620.00-11180.000.250.00-8149
-----185.000.28-0.01-3.45%693,906
-----190.000.360.00-10751
101.180.00-11195.000.390.00-10346
115.960.00-23200.000.42-0.03-6.67%37877
129.170.00--300205.000.49+0.01+2.08%6936
96.580.00-12210.000.640.00-15,786
114.370.00-55215.000.64-0.03-4.48%65,764
109.450.00-526220.000.79-0.02-2.47%53,078
70.290.00-1519225.000.93+0.08+9.41%51,163
99.110.00-13230.000.97-0.08-7.62%385,350
94.170.00-416235.001.10-0.04-3.51%323,050
90.950.00-692240.001.24-0.10-7.46%532,335
46.320.00-234245.001.58+0.04+2.60%316,039
81.220.00-458250.001.68-0.17-9.19%4632,230
76.640.00-170687255.002.02-0.16-7.34%21,514
74.650.00-3584260.002.24-0.25-10.04%11,3794,632
66.92-5.03-6.99%9300265.002.70-0.21-7.22%2083,679
62.220.00-3161270.003.10-0.21-6.34%5693,146
60.010.00-21,352275.003.51-0.42-10.69%20,3302,011
53.480.00-31,635280.004.11-0.47-10.26%903,123
46.780.00-121,591285.004.76-0.19-3.84%8817,308
46.25+0.17+0.37%2938290.005.49-0.55-9.11%11,8782,314
43.05+2.17+5.31%23011,276295.006.41-0.60-8.56%634,072
38.64+0.50+1.31%104,730300.007.32-0.70-8.73%2,48510,921
-----301.007.740.00---
-----303.008.32-0.38-4.37%--
-----304.008.26-0.29-3.39%--
37.090.00-71,290305.008.57-0.38-4.25%7251,876
33.700.00---306.009.28-0.32-3.33%--
-----307.008.93-0.77-7.94%--
-----308.009.23-0.71-7.14%--
30.950.00---309.00-----
30.65-0.35-1.13%51,843310.009.82-0.68-6.48%6053,544
-----311.0010.42-0.45-4.14%3-
-----312.0011.35+0.11+0.98%--
27.400.00---314.00-----
27.55-2.02-6.83%31,480315.0011.22-0.66-5.56%1451,348
26.94+0.89+3.42%--316.00-----
-----317.0012.04-0.67-5.27%--
-----318.0012.28-0.61-4.73%--
23.430.00---319.00-----
24.23+0.46+1.94%821,337320.0012.70-0.74-5.51%1,3332,440
22.720.00---321.0013.26-0.55-3.98%--
21.980.00---322.0013.55-0.45-3.21%--
21.300.00---323.0015.08+0.35+2.38%1-
-----324.0015.090.00---
20.78+0.43+2.11%501,397325.0014.70-0.78-5.04%2362,443
19.78-0.17-0.85%--326.0014.94-0.89-5.62%1-
19.64+0.29+1.50%--327.0015.39-0.61-3.81%--
19.11-0.18-0.93%--328.0016.00-0.80-4.76%--
18.82-0.16-0.84%--329.0016.41-0.71-4.15%--
17.35-0.11-0.63%1375,447330.0016.50-0.82-4.73%1,4371,986
17.45+0.05+0.29%--331.0016.94-1.06-5.89%--
16.45-0.39-2.32%--332.00-----
15.60-0.49-3.05%5-333.0017.73-1.15-6.09%--
-----334.0019.220.00---
15.10+0.32+2.17%73,175335.0018.85-0.95-4.80%1782,920
-----336.0019.64-0.56-2.77%--
14.200.00---338.00-----
12.61-0.41-3.15%10-339.00-----
12.13-0.20-1.62%2532,622340.0021.22-1.11-4.97%11394
-----341.0021.660.00---
11.34+0.18+1.61%--343.00-----
10.36+0.22+2.17%47550345.0024.25-2.04-7.76%14183
8.86+0.15+1.72%--349.0026.39-2.56-8.84%--
8.53-0.49-5.43%4415,997350.0026.87-0.63-2.29%18509
-----351.0027.75-0.83-2.90%--
6.500.00-451,923355.0033.050.00-4142
5.250.00---359.00-----
5.08-0.45-8.14%639,241360.0034.19-0.85-2.43%225
5.020.00---361.0036.330.00---
4.38+0.05+1.15%--363.00-----
4.40+0.37+9.18%--364.00-----
4.06+0.08+2.01%37,357365.0037.85-1.52-3.86%1320
3.970.00---366.00-----
3.61+0.07+1.98%--368.00-----
3.100.00---369.00-----
3.09+0.04+1.31%16936370.0042.40-1.12-2.57%140
2.700.00---373.00-----
2.540.00-88396375.0043.970.00-300318
2.16+0.17+8.54%--377.00-----
1.98-0.10-4.81%--378.00-----
1.870.00---379.00-----
1.77+0.02+1.14%5546380.0048.820.00-119
1.32+0.01+0.76%5439385.0072.600.00-77
0.980.00-13132390.00100.250.00--0
0.73-0.05-6.41%13489395.0065.76-0.18-0.27%--
0.54+0.01+1.89%36262400.0074.000.00-20
0.41+0.01+2.50%6176405.00-----
0.400.00-213410.00118.770.00-200
0.22-0.05-18.52%39415.00-----
0.250.00-1236420.00-----
0.210.00-16425.00-----
0.120.00-1528430.00-----
0.100.00-1134435.00106.030.00---
0.100.00-14440.00110.780.00---
-----445.00124.900.00-100
0.060.00-10565450.00119.010.00-100
-----455.00170.630.00-20
0.050.00-6110460.00142.890.00-20