Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
16 dicembre 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 237.94 | +5.56 | +2.39% | 1 | 56 | 92.00 | 0.03 | -0.01 | -25.00% | 4 | 5,859 |
| 189.41 | 0.00 | - | 1 | 11 | 93.00 | 0.05 | 0.00 | - | 1 | 1,450 |
| 229.75 | 0.00 | - | 1 | 6 | 94.00 | 0.06 | 0.00 | - | 1 | 362 |
| 188.14 | 0.00 | - | 1 | 39 | 95.00 | 0.04 | 0.00 | - | 1 | 361 |
| 191.59 | 0.00 | - | 2 | 4 | 96.00 | 0.04 | 0.00 | - | 2 | 76 |
| 183.75 | 0.00 | - | 1 | 4 | 97.00 | 0.04 | 0.00 | - | 2 | 37 |
| 189.39 | 0.00 | - | 3 | 3 | 98.00 | 0.27 | 0.00 | - | 1 | 14 |
| 197.48 | 0.00 | - | 2 | 3 | 99.00 | 0.07 | 0.00 | - | 1 | 78 |
| 187.44 | 0.00 | - | 3 | 19 | 100.00 | 0.05 | 0.00 | - | 4 | 6,464 |
| 211.92 | 0.00 | - | 1 | 9 | 105.00 | 0.05 | -0.02 | -28.57% | 1 | 237 |
| 177.63 | 0.00 | - | 3 | 18 | 110.00 | 0.05 | -0.03 | -37.50% | 10 | 1,094 |
| 209.24 | 0.00 | - | 14 | 22 | 115.00 | 0.10 | 0.00 | - | 60 | 212 |
| 206.41 | 0.00 | - | 1 | 118 | 120.00 | 0.09 | 0.00 | - | 1 | 888 |
| 202.03 | +0.70 | +0.35% | 1 | 21 | 125.00 | 0.16 | 0.00 | - | 15 | 115 |
| 200.57 | +5.83 | +2.99% | 2 | 15 | 130.00 | 0.10 | -0.04 | -28.57% | 20 | 11,681 |
| 181.16 | 0.00 | - | 3 | 16 | 135.00 | 0.11 | -0.04 | -26.67% | 1 | 234 |
| 188.08 | +6.04 | +3.32% | 1 | 162 | 140.00 | 0.19 | 0.00 | - | 2 | 295 |
| 180.90 | 0.00 | - | 1 | 75 | 145.00 | 0.17 | -0.07 | -29.17% | 83 | 12,367 |
| 167.40 | 0.00 | - | 1 | 301 | 150.00 | 0.18 | -0.04 | -18.18% | 4 | 4,095 |
| 174.02 | +13.12 | +8.15% | 3 | 129 | 155.00 | 0.23 | 0.00 | - | 4 | 748 |
| 162.61 | 0.00 | - | 1 | 361 | 160.00 | 0.25 | -0.03 | -10.71% | 12 | 2,300 |
| 116.00 | 0.00 | - | 1 | 97 | 165.00 | 0.28 | -0.02 | -6.67% | 1 | 1,063 |
| 154.86 | 0.00 | - | 2 | 231 | 170.00 | 0.33 | -0.03 | -8.33% | 21 | 10,051 |
| 140.89 | 0.00 | - | 1 | 112 | 175.00 | 0.38 | -0.02 | -5.00% | 313 | 10,849 |
| 149.30 | +1.80 | +1.22% | 1 | 697 | 180.00 | 0.43 | -0.01 | -2.27% | 11 | 1,205 |
| 141.80 | 0.00 | - | 1 | 397 | 185.00 | 0.51 | -0.09 | -15.00% | 10 | 24,780 |
| 103.90 | 0.00 | - | 1 | 700 | 190.00 | 0.60 | -0.10 | -14.29% | 11 | 5,949 |
| 123.34 | 0.00 | - | 1 | 148 | 195.00 | 0.68 | -0.03 | -4.23% | 49 | 17,340 |
| 130.29 | +4.14 | +3.28% | 35 | 28,327 | 200.00 | 0.76 | -0.11 | -12.64% | 44 | 54,919 |
| 125.12 | +2.79 | +2.28% | 2 | 56 | 205.00 | 0.89 | -0.13 | -12.75% | 14 | 1,009 |
| 119.59 | +5.76 | +5.06% | 1 | 15,136 | 210.00 | 1.01 | -0.14 | -12.17% | 12 | 20,928 |
| 115.94 | 0.00 | - | 1 | 100 | 215.00 | 1.13 | -0.13 | -10.32% | 2 | 10,683 |
| 114.81 | -0.19 | -0.17% | 1 | 23 | 216.00 | 2.82 | 0.00 | - | 1 | 914 |
| 113.60 | +2.91 | +2.63% | 1 | 14 | 217.00 | 3.07 | 0.00 | - | 8 | 718 |
| 114.63 | -24.15 | -17.40% | 2 | 23 | 218.00 | 1.39 | 0.00 | - | 10 | 472 |
| 107.40 | 0.00 | - | 1 | 25 | 219.00 | 2.80 | 0.00 | - | 38 | 433 |
| 106.57 | 0.00 | - | 2 | 776 | 220.00 | 1.29 | -0.22 | -14.57% | 73 | 12,581 |
| 108.42 | +13.92 | +14.73% | 1 | 43 | 221.00 | 1.84 | 0.00 | - | 1 | 678 |
| 75.57 | 0.00 | - | 1 | 201 | 222.00 | 1.44 | 0.00 | - | 1 | 631 |
| 77.20 | 0.00 | - | 1 | 201 | 223.00 | 1.64 | 0.00 | - | 1 | 1,966 |
| 68.53 | 0.00 | - | 3 | 154 | 224.00 | 1.47 | -0.03 | -2.00% | 1 | 2,097 |
| 102.30 | 0.00 | - | 3 | 4,471 | 225.00 | 1.48 | -0.26 | -14.94% | 38 | 18,062 |
| 102.81 | +5.65 | +5.82% | 1 | 507 | 230.00 | 1.68 | -0.32 | -16.00% | 32 | 5,841 |
| 97.23 | +11.27 | +13.11% | 1 | 729 | 235.00 | 1.90 | -0.21 | -9.95% | 87 | 4,675 |
| 82.04 | 0.00 | - | 1 | 7,904 | 240.00 | 2.19 | -0.41 | -15.77% | 23 | 19,019 |
| 87.95 | 0.00 | - | 1 | 301 | 245.00 | 2.49 | -0.45 | -15.31% | 4 | 12,983 |
| 84.40 | +6.19 | +7.91% | 2 | 5,623 | 250.00 | 2.83 | -0.53 | -15.77% | 199 | 17,580 |
| 75.84 | 0.00 | - | 11 | 1,743 | 255.00 | 3.22 | -0.55 | -14.59% | 122 | 10,648 |
| 74.08 | 0.00 | - | 11 | 6,620 | 260.00 | 3.61 | -0.70 | -16.24% | 320 | 52,433 |
| 66.16 | 0.00 | - | 4 | 343 | 265.00 | 4.16 | -0.44 | -9.57% | 52 | 20,844 |
| 66.72 | 0.00 | - | 2 | 3,876 | 270.00 | 4.70 | -0.86 | -15.47% | 209 | 33,321 |
| 60.84 | 0.00 | - | 5 | 1,343 | 275.00 | 5.34 | -0.88 | -14.15% | 50 | 33,858 |
| 58.12 | +5.12 | +9.66% | 3 | 7,432 | 280.00 | 6.07 | -1.01 | -14.27% | 175 | 146,370 |
| 53.97 | +5.18 | +10.62% | 4 | 13,602 | 285.00 | 6.79 | -1.21 | -15.13% | 26 | 157,860 |
| 47.81 | +2.81 | +6.24% | 3 | 31,579 | 290.00 | 7.74 | -1.31 | -14.48% | 337 | 157,928 |
| 45.75 | +3.69 | +8.77% | 5 | 12,124 | 295.00 | 8.66 | -1.57 | -15.35% | 777 | 16,231 |
| 42.13 | +4.54 | +12.08% | 14 | 33,908 | 300.00 | 9.80 | -1.57 | -13.81% | 322 | 76,025 |
| 37.27 | +1.03 | +2.84% | 5 | 9,903 | 305.00 | 11.04 | -1.88 | -14.55% | 90 | 14,773 |
| 34.95 | +2.67 | +8.27% | 148 | 17,642 | 310.00 | 12.36 | -2.07 | -14.35% | 977 | 51,476 |
| 30.30 | +2.56 | +9.23% | 2 | 15,671 | 315.00 | 13.92 | -2.26 | -13.97% | 110 | 14,565 |
| 26.72 | +1.34 | +5.28% | 1 | 3,537 | 318.00 | 17.51 | 0.00 | - | 4 | 5,990 |
| 24.82 | 0.00 | - | 2 | 321 | 319.00 | 17.88 | 0.00 | - | 2 | 339 |
| 28.30 | +3.93 | +16.13% | 40 | 19,647 | 320.00 | 15.57 | -2.53 | -13.98% | 103 | 21,410 |
| 25.04 | 0.00 | - | 2 | 504 | 321.00 | 16.00 | -1.36 | -7.83% | 5 | 272 |
| 24.39 | 0.00 | - | 2 | 487 | 322.00 | 16.30 | -1.65 | -9.19% | 3 | 250 |
| 24.88 | +0.55 | +2.26% | 1 | 1,594 | 323.00 | 18.03 | -0.31 | -1.69% | 33 | 468 |
| 25.51 | +2.39 | +10.34% | 48 | 443 | 324.00 | 17.47 | -2.05 | -10.50% | 81 | 284 |
| 24.90 | +2.86 | +12.98% | 43 | 10,671 | 325.00 | 17.19 | -2.81 | -14.05% | 1,128 | 4,849 |
| 24.48 | +3.73 | +17.98% | 13 | 1,769 | 326.00 | 17.85 | -2.41 | -11.90% | 19 | 3,970 |
| 22.20 | +0.78 | +3.64% | 5 | 1,061 | 327.00 | 18.22 | -2.26 | -11.04% | 162 | 1,263 |
| 21.94 | -1.19 | -5.14% | 20 | 820 | 328.00 | 18.52 | -2.85 | -13.34% | 50 | 725 |
| 22.49 | +3.20 | +16.59% | 24 | 1,563 | 329.00 | 18.94 | -2.02 | -9.64% | 131 | 103 |
| 21.97 | +2.67 | +13.83% | 245 | 6,846 | 330.00 | 19.30 | -2.94 | -13.22% | 435 | 9,139 |
| 19.86 | +1.31 | +7.06% | 1 | 389 | 331.00 | 20.28 | 0.00 | - | 136 | 148 |
| 19.04 | 0.00 | - | 19 | 608 | 332.00 | 20.29 | -2.02 | -9.05% | 1 | 350 |
| 18.97 | +0.34 | +1.83% | 5 | 360 | 333.00 | 20.68 | -2.75 | -11.74% | 14 | 1,550 |
| 18.53 | +0.41 | +2.26% | 136 | 499 | 334.00 | 24.04 | 0.00 | - | 139 | 498 |
| 19.11 | +3.06 | +19.07% | 101 | 15,154 | 335.00 | 21.67 | -2.90 | -11.80% | 7 | 7,303 |
| 18.52 | +2.32 | +14.32% | 19 | 289 | 336.00 | 24.37 | 0.00 | - | 38 | 117 |
| 15.20 | 0.00 | - | 25 | 158 | 338.00 | 23.09 | -0.60 | -2.53% | 1 | 47 |
| 16.62 | +2.58 | +18.38% | 20 | 17,720 | 340.00 | 24.85 | -2.67 | -9.70% | 62 | 21,713 |
| 15.68 | +2.22 | +16.49% | 1,046 | 1,699 | 342.00 | 26.10 | -4.55 | -14.85% | 1 | 510 |
| 14.74 | +1.41 | +10.58% | 1 | 523 | 344.00 | 37.18 | 0.00 | - | 14 | 278 |
| 14.07 | +1.23 | +9.58% | 28 | 21,214 | 345.00 | 27.24 | -3.46 | -11.27% | 1,224 | 25,289 |
| 12.08 | +0.91 | +8.15% | 1 | 1,164 | 346.00 | 28.14 | -0.22 | -0.78% | 1 | 24 |
| 11.94 | +1.30 | +12.22% | 56 | 1,489 | 348.00 | 33.23 | 0.00 | - | 1 | 292 |
| 11.92 | +2.10 | +21.38% | 29 | 25,812 | 350.00 | 29.54 | -3.50 | -10.59% | 1,480 | 13,179 |
| 11.13 | +1.01 | +9.98% | 4 | 173 | 352.00 | 35.50 | 0.00 | - | 3 | 21 |
| 9.24 | 0.00 | - | 32 | 205 | 354.00 | 32.58 | 0.00 | - | 60 | 66 |
| 10.05 | +1.98 | +24.54% | 51 | 14,260 | 355.00 | 32.70 | -4.20 | -11.38% | 26 | 16,178 |
| 8.72 | +0.79 | +9.96% | 1 | 114 | 356.00 | 43.83 | 0.00 | - | 1 | 23 |
| 8.33 | +1.03 | +14.11% | 4 | 1,336 | 358.00 | 35.15 | 0.00 | - | 4 | 5 |
| 8.29 | +1.60 | +23.92% | 91 | 20,582 | 360.00 | 40.00 | 0.00 | - | 1 | 3,279 |
| 7.37 | +0.63 | +9.35% | 5 | 388 | 362.00 | 49.41 | 0.00 | - | 1 | 4 |
| 6.41 | +0.69 | +12.06% | 1 | 324 | 364.00 | 50.60 | 0.00 | - | 1 | 67 |
| 6.50 | +1.09 | +20.15% | 106 | 3,578 | 365.00 | 40.09 | -21.71 | -35.13% | 11 | 3,453 |
| 6.01 | +0.64 | +11.92% | 8 | 206 | 366.00 | 40.30 | -34.60 | -46.19% | 72 | 3 |
| 5.58 | +1.16 | +26.24% | 71 | 12,796 | 370.00 | 44.56 | -4.07 | -8.37% | 2 | 9,480 |
| 4.48 | +0.72 | +19.15% | 250 | 12,522 | 375.00 | 50.09 | -1.70 | -3.28% | 10 | 5,570 |
| 3.54 | +0.52 | +17.22% | 41 | 16,001 | 380.00 | 55.90 | 0.00 | - | 19 | 9,776 |
| 2.75 | +0.50 | +22.22% | 17 | 6,723 | 385.00 | 59.17 | -27.79 | -31.96% | 1 | 1,170 |
| 2.18 | +0.40 | +22.47% | 22 | 12,688 | 390.00 | 62.03 | -29.14 | -31.96% | 1 | 612 |
| 1.76 | +0.41 | +30.37% | 83 | 5,072 | 395.00 | 69.35 | 0.00 | - | 10 | 800 |
| 1.40 | +0.32 | +29.63% | 413 | 19,436 | 400.00 | 75.21 | 0.00 | - | 4 | 4,062 |
| 1.03 | -0.03 | -2.83% | 24 | 2,859 | 405.00 | 78.59 | -2.52 | -3.11% | 1 | 30 |
| 0.82 | -0.06 | -6.82% | 3 | 3,206 | 410.00 | 80.63 | -6.18 | -7.12% | 2 | 155 |
| 0.61 | +0.11 | +22.00% | 2 | 962 | 415.00 | 91.81 | 0.00 | - | 140 | 532 |
| 0.50 | +0.03 | +6.38% | 106 | 9,018 | 420.00 | 96.83 | 0.00 | - | 20 | 84 |
| 0.45 | 0.00 | - | 6 | 12,592 | 425.00 | 101.82 | 0.00 | - | 60 | 224 |
| 0.32 | -0.02 | -5.88% | 40 | 5,491 | 430.00 | 106.82 | 0.00 | - | 230 | 890 |
| 0.27 | +0.02 | +8.00% | 47 | 1,357 | 435.00 | 111.82 | 0.00 | - | 50 | 183 |
| 0.22 | +0.02 | +10.00% | 55 | 2,790 | 440.00 | 116.82 | 0.00 | - | 10 | 50 |
| 0.19 | +0.02 | +11.76% | 74 | 300 | 445.00 | 127.36 | 0.00 | - | 25 | 32 |
| 0.15 | +0.01 | +7.14% | 2 | 14,899 | 450.00 | 126.82 | 0.00 | - | 480 | 2,023 |
| 0.11 | -0.01 | -8.33% | 10 | 346 | 455.00 | 131.82 | 0.00 | - | 10 | 40 |
| 0.10 | -0.01 | -9.09% | 84 | 4,012 | 460.00 | 136.82 | 0.00 | - | 10 | 40 |
| 0.08 | -0.01 | -11.11% | 55 | 1,713 | 465.00 | 90.61 | 0.00 | - | 1 | 0 |
| 0.06 | -0.02 | -25.00% | 54 | 5,137 | 470.00 | 154.59 | 0.00 | - | 22 | 0 |
| 0.08 | 0.00 | - | 1 | 387 | 475.00 | 154.49 | 0.00 | - | 20 | 120 |
| 0.07 | 0.00 | - | 5 | 856 | 480.00 | 193.60 | 0.00 | - | 27 | 28 |
| 0.04 | 0.00 | - | 2 | 303 | 485.00 | 198.60 | 0.00 | - | 27 | 28 |
| 0.04 | 0.00 | - | 2 | 470 | 490.00 | 100.08 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 4 | 342 | 495.00 | 143.65 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 30 | 4,243 | 500.00 | 190.94 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 1 | 324 | 505.00 | 188.73 | 0.00 | - | - | 33 |
| 0.03 | 0.00 | - | 1 | 26 | 510.00 | 182.65 | 0.00 | - | 17 | 3 |
| 0.05 | 0.00 | - | 25 | 58 | 515.00 | 172.05 | 0.00 | - | - | 11 |
| 0.01 | 0.00 | - | 4 | 350 | 520.00 | 156.18 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 4 | 26 | 525.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 3 | 61 | 530.00 | 247.15 | 0.00 | - | - | 10 |
| 0.11 | 0.00 | - | 2 | 108 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 740 | 540.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 50 | 106 | 545.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 59 | 550.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 555.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 1 | 72 | 560.00 | 279.90 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 32 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 185 | 570.00 | 188.00 | 0.00 | - | 2 | 3 |
| 0.02 | 0.00 | - | 10 | 69 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 122 | 580.00 | 177.11 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 11 | 585.00 | 286.81 | 0.00 | - | 5 | 1 |
| 0.01 | 0.00 | - | 4 | 130 | 590.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 186 | 595.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 86 | 213 | 600.00 | 260.47 | 0.00 | - | 3 | 2 |
| 0.05 | 0.00 | - | 12 | 211 | 605.00 | 325.06 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 20 | 312 | 610.00 | 283.62 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. Tutti i diritti riservati.
