Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
330,39+6,31 (+1,95%)
Alla chiusura: 04:00PM EDT
330,70 +0,31 (+0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
30 dicembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
131.080.00-2179195.000.84-0.12-12.50%285
126.110.00-120200.000.95-0.13-12.04%6150
124.000.00-2101205.001.12-0.08-6.67%215
121.760.00-155210.001.31+0.04+3.15%20419
112.070.00-68215.001.42-0.14-8.97%50385
107.320.00-18220.001.780.00-2418
74.930.00-45225.002.510.00-6579
98.530.00-639230.002.00-0.32-13.79%41,639
87.080.00-116235.003.310.00-11,021
94.54+19.04+25.22%162240.002.57-0.36-12.29%71,288
77.550.00-1229245.002.97+0.02+0.68%13,289
60.080.00-161250.003.25-0.50-13.33%651,507
51.270.00-319255.003.87-0.43-10.00%1211,090
72.55+4.02+5.87%270260.004.12-0.84-16.94%4591,574
62.060.00-157265.004.64-0.69-12.95%14511
65.040.00-1107266.005.220.00-185
43.410.00-712267.004.95-0.40-7.48%2101
36.090.00-22268.005.22+0.05+0.97%169
35.370.00-1414269.005.20-0.65-11.11%100519
66.95+4.66+7.48%6310270.005.30-0.92-14.79%10033,692
52.100.00-5377271.005.76-0.19-3.19%3637
52.020.00-3922272.005.60-0.47-7.74%11,057
52.510.00-13708273.006.220.00-3094
53.410.00-382274.005.81-0.56-8.79%179
52.690.00-16132275.005.96-1.06-15.10%331,576
51.910.00-3090276.006.12-1.07-14.88%2447
52.030.00-113277.007.430.00-95205
54.430.00-18278.007.630.00-7481
53.190.00-123279.006.65-0.66-9.03%4166
56.70+1.82+3.32%1260280.006.73-1.06-13.61%282,787
52.910.00-6689281.007.05-0.23-3.16%249
52.100.00-4476282.008.270.00-3978
51.310.00-18142283.0010.050.00-1072
53.020.00-65119284.007.66-0.95-11.03%193
52.84+0.65+1.25%1663285.007.68-1.01-11.62%286,572
52.600.00-2272286.008.38-0.60-6.68%6131
53.360.00-7963287.008.49-0.70-7.62%3366
49.120.00-4845288.008.09-0.91-10.11%4272
48.340.00-4943289.009.530.00-68105
46.000.00-41,147290.008.55-1.32-13.37%211,599
44.96+1.16+2.65%3472295.009.56-1.39-12.69%1261,999
42.90+2.54+6.29%749,374300.0010.56-1.80-14.56%10219,630
38.99+3.90+11.11%10622305.0011.88-1.95-14.10%371,122
35.46+4.02+12.79%6216310.0013.26-2.08-13.56%4461,904
31.61+1.61+5.37%34257315.0014.82-2.24-13.13%30617
28.95+3.46+13.57%613,581320.0016.56-2.48-13.03%851,595
25.24+2.81+12.53%4926325.0018.40-2.73-12.92%231,257
22.99+3.31+16.82%354,843330.0020.43-2.80-12.05%65887
20.25-0.21-1.03%123913335.0022.75-2.93-11.41%89366
17.37+2.68+18.24%271,068340.0024.79-3.51-12.40%749584
14.67+1.49+11.31%324,287345.0027.40-2.67-8.88%100158
12.99+2.44+23.13%306,478350.0030.34-2.56-7.78%25494
10.08+1.19+13.39%45735,848355.0033.86-0.78-2.25%3200
8.55+1.04+13.85%541,266360.0037.650.00-1328
8.110.00-2380361.0045.800.00-123
8.890.00-3112362.0051.000.00-514
7.82+1.04+15.34%1108363.0082.550.00-113
7.000.00-142364.0042.72-0.93-2.13%160
7.26+1.05+16.91%12452365.0045.400.00-194
1.770.00-16366.0045.170.00-16
5.600.00-216367.0060.970.00-17
5.520.00-4550368.0045.83-3.05-6.24%1110
5.750.00-212369.0046.110.00-429
6.22+1.14+22.44%91,195370.0049.230.00-2100
6.02+1.33+28.36%10199371.0046.330.00-50100
5.900.00-137372.00100.070.00-106
4.940.00-6122373.0092.740.00-5538
4.200.00-75183374.0093.550.00-120244
5.07+0.25+5.19%1399375.0064.770.00-166
4.390.00-1531376.0053.890.00-315
1.220.00-18377.0052.750.00-112
4.22-0.35-7.66%214378.0094.500.00-68
4.360.00-116379.0057.830.00-1018
4.13+0.11+2.74%431,299380.0057.670.00-1061
3.690.00-129381.0054.590.00-650
1.690.00-121382.00106.100.00-10
3.600.00-630383.0050.140.00-424
2.160.00-445384.0095.930.00-200
3.25+0.41+14.44%31932385.00104.360.00-110
3.060.00-1441386.00110.850.00-10
2.280.00-28387.00105.350.00-41
2.170.00-223388.00100.730.00-57
2.150.00-242389.0093.900.00-37
2.43+0.03+1.25%1494390.0064.900.00-313
2.340.00-437391.0098.310.00-11
1.670.00-180392.00-----
2.150.00-228393.0071.200.00-62
0.920.00-133394.00102.910.00--8
2.100.00-1563395.0079.900.00-13
0.820.00-6044396.0074.790.00-44
2.000.00-121397.00-----
1.180.00-430398.00113.350.00--0
1.090.00-21251399.00103.560.00-34
1.73+0.33+23.57%621,890400.0072.500.00-2043
1.650.00-10156401.00119.450.00-140
1.500.00-159402.00101.980.00-31
1.380.00-297403.00-----
0.960.00-296404.00121.800.00-113
1.34+0.03+2.29%9470405.00113.580.00-81
0.790.00-1027406.0074.750.00--2
1.080.00-500500407.00124.830.00-14
0.920.00-34395408.0084.610.00-22
1.150.00-178409.00-----
1.06-0.09-7.83%31726410.0093.060.00-204
0.88+0.03+3.53%10240411.00-----
0.820.00-160132412.00-----
0.81+0.03+3.85%2066413.00-----
0.750.00-4060414.00-----
0.720.00-42146415.0088.200.00-11
0.720.00-10075416.0059.800.00--1
0.67-0.03-4.29%20100417.00-----
0.65-0.07-9.72%4029418.00-----
0.690.00-4066419.00-----
0.660.00-221,041420.0092.610.00-1014
0.61+0.03+5.17%40100421.0087.840.00-30
0.58+0.02+3.57%50124422.0086.080.00-33
0.56+0.03+5.66%30115423.00-----
0.58+0.04+7.41%120153424.00-----
0.53+0.01+1.92%61236425.00109.490.00-50
0.48+0.01+2.13%100131426.00-----
0.46+0.01+2.22%84130427.00-----
0.45+0.01+2.27%240158428.00-----
0.42+0.01+2.44%180336429.00-----
0.400.00-104286430.00-----
0.40+0.04+11.11%3081431.00-----
0.35-0.04-10.26%61130432.00-----
0.35+0.02+6.06%105127433.00-----
0.350.00-11575434.00-----
0.320.00-40152435.00152.720.00--0
0.32-0.01-3.03%50223436.0084.000.00---
0.290.00-115180437.00150.130.00-23
0.29-0.01-3.33%50309438.0084.660.00-22
0.290.00-80116439.0082.390.00-22
0.28-0.01-3.45%47664440.00168.410.00-10
0.21-0.05-19.23%80205445.00-----
0.170.00-111280450.00-----
0.14-0.01-6.67%16089455.00170.640.00-80
0.120.00-190258460.00178.440.00-12
0.110.00-161141465.00-----
0.10+0.03+42.86%50130470.00149.400.00-556
0.13+0.04+44.44%231219475.00-----
0.07-0.01-12.50%175276480.00190.750.00--1
0.06+0.02+50.00%170252485.00-----
0.04-0.03-42.86%180140490.00-----
0.030.00-140104495.00-----
0.070.00-20247500.00-----
0.560.00-11505.00-----
0.150.00-318510.00-----
0.030.00-10340515.00-----