Italia markets open in 6 hours 12 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
287,64-4,91 (-1,68%)
Alla chiusura: 04:00PM EST
288,19 +0,55 (+0,19%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 dicembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
202.330.00-2030292.000.010.00-37,119
183.140.00-109293.000.010.00-70
182.150.00-108394.000.010.00-50
181.150.00-207495.000.010.00-92560
167.740.00-54896.000.010.00-105,633
180.310.00-105497.000.010.00-9255
180.310.00-5098.000.030.00-1380
169.160.00-54599.000.010.00-20
186.320.00-151100.000.010.00-16,463
171.200.00-1029105.000.010.00-1369
154.970.00-1569110.000.010.00-12,476
163.410.00-50115.000.020.00-20525
168.700.00-4122120.000.010.00-165,429
141.430.00-157125.000.010.00-1689
140.910.00-161130.000.010.00-412,622
134.410.00-581135.000.010.00-51,085
149.64+6.64+4.64%1407140.000.010.00-101,414
130.290.00-10122145.000.010.00-4020,450
143.890.00-1421150.000.010.00-1004,776
117.250.00-1127155.000.010.00-80935
131.400.00-1363160.000.010.00-12,880
126.970.00-2120165.000.010.00-234,252
124.480.00-2200170.000.010.00-1510,133
98.320.00-23113175.000.010.00-2612,389
109.40+6.15+5.96%12710180.000.010.00-182,253
100.100.00-3408185.000.010.00-135,490
102.110.00-10722190.000.010.00-18,970
94.000.00-4162195.000.010.00-3119,190
87.05-3.09-3.43%428,710200.000.010.00-372,876
61.460.00-1490205.000.010.00-484,144
78.25+6.36+8.85%116,020210.000.02+0.01+100.00%124,591
78.680.00-1875215.000.02+0.01+100.00%111,926
52.780.00-199216.000.01-0.01-50.00%301,576
68.470.00-188217.000.020.00-91,646
64.080.00-185218.000.02-0.01-33.33%12,153
70.000.00-196219.000.050.00-42,323
69.10-0.43-0.62%661,821220.000.020.00-25629,682
63.750.00-4117221.000.030.00-21,630
65.720.00-10280222.000.040.00-12,356
63.900.00-1283223.000.02-0.01-33.33%23,712
47.480.00-21272224.000.030.00-506,251
64.06+7.11+12.48%14,836225.000.03-0.01-25.00%12044,894
57.00-4.91-7.93%51694230.000.040.00-5939,310
52.08-5.29-9.22%41,133235.000.050.00-3724,934
41.150.00-165238.000.06+0.01+20.00%374,751
50.04-3.86-7.16%28,061240.000.05-0.01-16.67%42136,756
46.700.00-1130242.000.09+0.01+12.50%211,495
45.940.00-196244.000.10+0.01+11.11%1299,380
47.670.00-5561245.000.080.00-11536,855
44.76+4.02+9.87%3275246.000.09+0.01+12.50%1246,215
41.68+6.52+18.54%4357248.000.13+0.02+18.18%542,456
39.44-3.58-8.32%307,349250.000.15+0.04+36.36%2,49860,038
38.41-0.11-0.29%3351252.000.19+0.06+46.15%2915,043
35.330.00-10473254.000.21+0.05+31.25%747,124
32.65-4.72-12.63%72,619255.000.23+0.06+35.29%21921,653
33.80-2.63-7.22%2698256.000.25+0.04+19.05%6112,510
33.82+1.15+3.52%21,057258.000.35+0.14+66.67%5907,067
27.03-5.17-16.06%5608,909260.000.37+0.12+48.00%3,73977,492
30.36-0.07-0.23%169261.000.41+0.11+36.67%85759
27.24-4.07-13.00%12,610262.000.47+0.14+42.42%3508,438
24.84-5.64-18.50%3109263.000.52+0.17+48.57%183975
25.32-5.00-16.49%32,837264.000.60+0.23+62.16%2074,623
23.13-3.10-11.82%445,618265.000.64+0.23+56.10%1,08077,302
22.15-4.59-17.17%73,752266.000.73+0.28+62.22%86610,974
23.76-0.93-3.77%184267.000.79+0.23+41.07%671,791
21.69-4.52-17.25%69,763268.000.87+0.29+50.00%45713,665
19.34-3.56-15.55%1484269.001.01+0.36+55.38%1091,018
19.20-4.22-18.02%69464,036270.001.14+0.46+67.65%4,28291,824
19.57-2.63-11.85%3388271.001.26+0.43+51.81%1301,303
17.41-4.77-21.51%1048,251272.001.35+0.48+55.17%7345,944
15.72-3.54-18.38%3203273.001.71+0.79+85.87%7691,318
15.13-4.48-22.85%725,868274.001.73+0.68+64.76%12,3414,856
14.88-3.49-19.00%30324,954275.001.93+0.76+64.96%2,42064,150
13.29-4.49-25.25%1075,553276.002.09+0.72+52.55%7438,092
13.42-4.04-23.14%11374277.002.36+0.88+59.46%654911
12.40-4.06-24.67%5116,549278.002.54+0.89+53.94%1,1467,920
13.09-1.09-7.69%14508279.002.87+1.07+59.44%4652,781
11.04-3.73-25.25%1,53255,489280.003.19+1.21+61.11%9,752113,439
10.11-3.82-27.42%159798281.003.42+1.21+54.75%9303,260
9.72-3.06-23.94%1566,212282.004.06+1.65+68.46%1,4653,796
9.04-3.21-26.20%1222,993283.004.08+1.42+53.38%1,7041,633
8.41-3.32-28.30%1,4934,652284.004.45+1.52+51.88%1,2883,635
7.63-3.36-30.57%2,58785,286285.004.85+1.60+49.23%5,72898,308
7.24-2.73-27.38%1,3434,369286.005.27+1.76+50.14%2,1427,770
6.60-3.02-31.39%1,6003,026287.005.80+2.02+53.44%1,4962,753
6.04-2.97-32.96%1,7939,762288.006.20+2.00+47.62%1,7045,596
5.53-2.90-34.40%1,7061,423289.006.60+2.10+46.67%2,7501,357
5.00-2.77-35.65%20,180128,887290.007.27+2.21+43.68%17,325104,081
4.67-2.55-35.32%2,2502,752291.007.74+2.43+45.76%2,2421,951
4.27-2.35-35.50%2,01119,130292.008.26+2.42+41.44%1,4476,462
3.84-2.38-38.26%7421,107293.008.90+2.67+42.86%1,3742,829
3.38-2.22-39.64%2,9466,548294.009.48+2.76+41.07%7066,288
3.12-2.03-39.42%9,99243,875295.0010.12+2.79+38.06%81835,870
2.75-1.92-41.11%1,1125,749296.0011.02+2.84+34.72%3633,892
2.43-1.81-42.69%1,4352,057297.0012.24+3.78+44.68%5152,398
2.15-1.71-44.30%1,1978,859298.0012.81+3.77+41.70%2231,998
1.87-1.71-47.77%1,3802,797299.0013.80+4.14+42.86%2861,309
1.63-1.49-47.76%6,169129,591300.0013.70+3.47+33.92%1,35983,909
1.45-1.38-48.76%9431,404301.0015.40+3.89+33.80%113964
1.27-1.20-48.58%2,2628,268302.0016.45+4.65+39.41%1511,637
1.12-1.06-48.62%6001,075303.0016.47+4.21+34.34%4061,121
0.94-0.98-51.04%1,8469,022304.0017.92+4.44+32.94%322535
0.80-0.95-54.29%18,44139,486305.0017.83+3.57+25.04%65230,595
0.70-0.85-54.84%2,14011,716306.0019.05+2.83+17.45%3471,801
0.61-0.68-52.71%5221,547307.0018.97+3.14+19.84%148289
0.52-0.63-54.78%36421,741308.0021.63+5.28+32.29%591,434
0.45-0.55-55.00%71676309.0020.97+3.62+20.86%591,090
0.38-0.43-53.09%2,09176,389310.0023.53+5.30+29.07%13545,920
0.32-0.40-55.56%203873311.0019.590.00-241363
0.28-0.34-54.84%16213,244312.0022.61+2.10+10.24%66268
0.23-0.30-56.60%68508313.0023.09+0.65+2.90%11130
0.19-0.27-58.70%2527,917314.0027.23+3.53+14.89%3335
0.19-0.19-50.00%22753,718315.0028.26+4.98+21.39%389,563
0.17-0.16-48.48%342,552316.0028.73+5.11+21.63%1221
0.12-0.13-52.00%19730,841318.0031.26+4.85+18.36%1117,408
0.12-0.10-45.45%2401,381319.0028.88+2.60+9.89%18120
0.11-0.09-45.00%20654,402320.0031.61+4.16+15.15%533,611
0.09-0.09-50.00%321,179321.0033.67+3.17+10.39%3109
0.09-0.06-40.00%7821,786322.0035.08+6.58+23.09%529
0.08-0.05-38.46%723,161323.0036.39+7.65+26.62%22
0.08-0.05-38.46%1021,530324.0036.25+6.00+19.83%38
0.06-0.06-50.00%11725,172325.0038.36+2.36+6.56%1,0512,023
0.07-0.03-30.00%272,293326.0032.050.00-392
0.06-0.02-25.00%13,439327.0040.32+8.81+27.96%150251
0.05-0.03-37.50%161,414328.0040.770.00-19
0.04-0.04-50.00%281,657329.0042.42+5.61+15.24%200364
0.05-0.02-28.57%32715,889330.0043.32+5.00+13.05%7521,429
0.100.00-1884331.0041.080.00-115
0.04-0.01-20.00%5422,036332.0060.580.00-31
0.03-0.05-62.50%24,139333.0067.030.00-16
0.080.00-2041,307334.0068.640.00-6000
0.04-0.01-20.00%625,756335.0048.32+5.00+11.54%2000
0.04-0.01-20.00%801,459336.0048.320.00-11
0.03-0.01-25.00%68,120338.0060.990.00-40
0.02-0.01-33.33%1943,125340.0053.32+5.00+10.35%3,0026,600
0.02-0.02-50.00%14,909342.0074.350.00-10
0.030.00-11,041344.0053.16-8.26-13.45%10
0.02-0.01-33.33%222,636345.0058.06+4.92+9.26%20
0.02-0.01-33.33%2502,005346.0059.980.00-40
0.020.00-12,710348.0061.32+5.92+10.69%150250
0.01-0.01-50.00%35929,542350.0062.65+4.33+7.42%2,3653,576
0.020.00-1911352.0077.500.00-10
0.010.00-101,240354.0080.880.00-150
0.01-0.01-50.00%818,115355.0068.38+5.04+7.96%302453
0.010.00-8581,377356.0079.270.00-11
0.010.00-4172,175358.0068.010.00-10
0.010.00-1134,693360.0073.40+5.08+7.44%2000
0.010.00-11,434362.0074.440.00-260
0.030.00-50554364.0076.460.00-140
0.010.00-314,168365.0078.48+7.56+10.66%216
0.010.00-401,649366.0072.570.00-6160
0.010.00-49,666370.0083.37+3.40+4.25%12
0.010.00-112,768375.0088.54+5.40+6.50%3941
0.010.00-217,677380.0093.32+5.01+5.67%9511,543
0.010.00-16,905385.0091.580.00-460
0.010.00-112,601390.00103.53+8.09+8.48%210
0.010.00-19,187395.00107.91+6.33+6.23%12
0.010.00-120,939400.00113.55+5.71+5.29%215285
0.010.00-13,010405.00112.560.00-390
0.010.00-33,488410.00116.550.00-816
0.010.00-900415.00122.570.00-210
0.010.00-19,576420.00126.520.00-10
0.010.00-412,643425.00131.570.00-30
0.010.00-15,486430.00144.130.00-30
0.010.00-21,362435.00164.470.00-500
0.020.00-12,767440.00143.210.00-10
0.010.00-1311445.00174.470.00-20
0.010.00-1214,351450.00162.90+6.37+4.07%12
0.010.00-1667455.00161.540.00-30
0.010.00-204,271460.00174.120.00-10
0.010.00-11,788465.00194.470.00-10
0.010.00-165,172470.00154.590.00-220
0.010.00-15414475.00173.950.00-10
0.010.00-3001,153480.00193.600.00-2728
0.020.00-31329485.00198.600.00-2728
0.010.00-2560490.00201.460.00-360
0.010.00-60385495.00143.650.00-10
0.010.00-106,231500.00216.220.00-10
0.030.00-1324505.00217.680.00-100
0.030.00-126510.00235.940.00-100
0.010.00-563515.00244.340.00-20
0.010.00-4350520.00156.180.00--0
0.010.00-642525.00248.090.00-10
0.080.00-361530.00253.090.00-10
0.110.00-2108535.00265.330.00--0
0.010.00-50740540.00273.870.00-10
0.070.00-50106545.00278.870.00-120
0.080.00-159550.00256.300.00-10
0.010.00-14555.00263.380.00-10
0.020.00-172560.00291.820.00-210
0.100.00-132565.00293.300.00-10
0.020.00-1185570.00281.410.00-160
0.010.00-1076575.00307.340.00-380
0.010.00-2122580.00286.160.00-10
0.200.00-111585.00320.810.00-1670
0.010.00-5140590.00306.540.00-10
0.010.00-200386595.00307.750.00-230
0.010.00-4217600.00312.350.00-10
0.050.00-12211605.00310.620.00-90
0.010.00-1328610.00319.14-1.41-0.44%90