Italia markets open in 4 hours 35 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
280,53-1,15 (-0,41%)
Alla chiusura: 04:00PM EST
279,78 -0,75 (-0,27%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
30 dicembre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
106.250.00-12185.000.01-0.01-50.00%211,303
94.010.00-11190.000.020.00-31,028
99.720.00-380195.000.030.00-11,237
94.750.00-345200.000.030.00-112,346
70.990.00-1101205.000.040.00-121,340
70.22-14.06-16.68%158210.000.050.00-252,314
52.000.00-2034215.000.07+0.02+40.00%62,278
74.770.00-126220.000.100.00-20323,691
58.730.00-128225.000.10-0.02-16.67%5,0178,982
64.370.00-170230.000.18+0.02+12.50%18413,888
48.210.00-1041235.000.23-0.01-4.17%3632,730
53.180.00-116238.000.34+0.04+13.33%295,780
46.830.00-281240.000.34+0.01+3.03%26842,894
38.960.00-115242.000.37-0.02-5.13%331,185
43.750.00-528244.000.48+0.11+29.73%85967
46.070.00-1253245.000.51+0.05+10.87%47425,149
24.690.00-332246.000.500.00-38713
40.200.00-1060248.000.66+0.01+1.54%804667
32.550.00-57473250.000.75+0.06+8.70%1,03316,630
30.750.00-1069252.000.90+0.10+12.50%4673,045
28.810.00-10101254.001.10+0.16+17.02%4082,073
27.55-4.80-14.84%28215255.001.18+0.13+12.38%2697,167
36.510.00-1190256.001.26+0.09+7.69%682,253
26.680.00--26257.001.37+0.19+16.10%1571,001
34.550.00-6229258.001.48+0.16+12.12%191,172
27.990.00--43259.001.73+0.17+10.90%52194
22.00-0.95-4.14%44655260.001.77+0.23+14.94%1,44733,678
21.840.00-8388261.001.88+0.22+13.25%982,113
26.200.00-14742262.002.07+0.15+7.81%2421,178
20.940.00-4649263.002.25+0.22+10.84%4331,484
18.56-2.18-10.51%145482264.002.49+0.33+15.28%42790
17.93-6.22-25.76%11,322265.002.59+0.22+9.28%31921,737
23.580.00-14837266.002.82+0.37+15.10%121,186
17.260.00-3516267.003.22+0.48+17.52%115961
16.50-6.55-28.42%7537268.003.50+0.58+19.86%541,414
15.32-0.91-5.61%1681269.003.56+0.39+12.30%564,052
14.81+0.25+1.72%392,010270.003.83+0.35+10.06%3,63040,282
13.39-2.27-14.50%4944271.004.03+0.43+11.94%852,374
13.05-1.45-10.00%121,141272.004.52+0.56+14.14%912,180
12.50-0.80-6.02%171,035273.004.82+0.56+13.15%1501,941
12.02+0.15+1.26%831,170274.005.08+0.53+11.65%1611,444
10.95-1.00-8.37%4571,200275.005.40+0.47+9.53%1,2299,124
10.72-0.48-4.29%661,224276.005.71+0.48+9.18%402,806
9.58-0.99-9.37%2591,286277.006.18+0.48+8.42%1322,616
9.00-0.83-8.44%5341,537278.006.58+0.57+9.48%2362,179
8.70-0.80-8.42%3161,500279.007.10+0.60+9.23%9881,026
8.04-0.94-10.47%15,7812,196280.007.57+0.76+11.16%1,75818,382
7.57-0.79-9.45%5501,313281.008.04+0.86+11.98%576817
7.14-0.56-7.27%8891,717282.008.66+0.85+10.88%2051,322
6.46-0.72-10.03%2991,525283.008.88+0.75+9.23%145884
6.06-0.59-8.87%971,932284.009.52+0.82+9.43%1301,380
5.65-0.59-9.46%5953,675285.009.93+0.74+8.05%6287,831
5.14-0.68-11.68%3621,167286.0011.00+0.41+3.87%3241,966
4.82-0.53-9.91%1171,266287.0011.13+0.69+6.61%2021,701
4.30-0.48-10.04%1601,569288.0011.79+0.82+7.47%5691,764
3.99-0.57-12.50%1461,736289.0012.73+0.89+7.52%4831,582
3.62-0.55-13.19%3,32310,401290.0012.89+0.68+5.57%9604,204
3.31-0.56-14.47%4571,347291.0013.82+0.39+2.90%1652,026
3.06-0.44-12.57%1271,509292.0014.95+1.14+8.25%5371,677
2.69-0.40-12.94%231907293.0015.58+1.42+10.03%5921,854
2.47-0.33-11.79%314882294.0015.85+0.78+5.18%1371,646
2.26-0.33-12.74%58112,402295.0016.81+0.93+5.86%4831,565
1.95-0.39-16.67%1401,578296.0016.91+0.39+2.36%2461,313
1.75-0.30-14.63%1464,350297.0018.59+0.85+4.79%1591,362
1.62-0.27-14.29%175963298.0019.46+0.90+4.85%21407
1.40-0.27-16.17%58834299.0020.53+1.14+5.88%101,049
1.22-0.27-18.12%4,15841,718300.0020.87+0.55+2.71%4221,658
1.01-0.16-13.68%5122,141302.0022.46+1.09+5.10%4282
0.76-0.14-15.56%1281,431304.0018.630.00-35170
0.65-0.17-20.73%9,9894,134305.0025.280.00-1361,189
0.59-0.12-16.90%7021,489306.0025.90-0.04-0.15%1114
0.45-0.11-19.64%656,072308.0020.620.00-173
0.34-0.08-19.05%5,30017,948310.0030.49+0.73+2.45%121,976
0.26-0.04-13.33%3472,701312.0031.40+1.12+3.70%11111
0.20-0.06-23.08%381,338314.0025.340.00-1101
0.19-0.05-20.83%22718,568315.0023.800.00-1857
0.16-0.03-15.79%9460316.00-----
0.160.00-172736318.0028.430.00-12
0.12-0.01-7.69%1,05626,736320.0040.22+0.99+2.52%2593
0.09-0.02-18.18%54365322.00-----
0.090.00-6351324.00-----
0.06-0.03-33.33%1557,309325.0044.24+9.84+28.60%4361
0.06-0.01-14.29%23711,975330.0040.840.00-2284
0.03-0.01-25.00%181,391335.0041.120.00-3440
0.03-0.01-25.00%143,828340.0059.63+10.11+20.42%2861
0.02-0.01-33.33%44,371345.0054.660.00-60215
0.02-0.01-33.33%32514,981350.0069.61+3.01+4.52%2130
0.010.00-40620,819355.0079.400.00-16
0.010.00-22,782360.0092.310.00-107
0.020.00-10259361.0075.390.00-200
0.01-0.01-50.00%1220362.0088.000.00-150
0.020.00-2492363.0051.100.00-58
0.020.00-5165364.0078.130.00-790
0.010.00-751,619365.0076.020.00-276
0.020.00-301,792366.0076.560.00-10
0.020.00-120638367.0086.15+8.55+11.02%11
0.020.00-60363368.0083.850.00-217
0.090.00-114369.0045.590.00-15
0.010.00-22,714370.0091.570.00-10
0.060.00-5199371.00101.410.00-90
0.060.00-142372.0073.320.00-240
0.040.00-1221373.0098.490.00-70
0.040.00-443159374.0098.700.00-20
0.010.00-143778375.0093.330.00-11
0.340.00-127376.0088.120.00-130
0.020.00-100125377.00111.640.00-90
0.020.00-114378.0090.620.00-100
0.070.00-219379.00106.310.00-120
0.010.00-2913380.00112.960.00-10
0.030.00-349381.00106.490.00-150
0.020.00-1403382.0080.970.00-20
0.020.00-4207383.0091.330.00-4821
0.040.00-1035384.0082.270.00-10
0.010.00-1601,069385.0083.320.00-10
0.020.00-3157386.0099.370.00-10
0.100.00-247253387.0096.220.00-10
0.020.00-5781388.0088.190.00-50
0.020.00-2283389.0087.710.00-53
0.030.00-1614390.00100.900.00-20
0.080.00-142391.0098.310.00-11
0.030.00-180392.00-----
0.030.00-130393.00120.410.00-80
0.010.00-235394.00121.350.00-80
0.050.00-1529395.00122.040.00-40
0.010.00-56100396.00125.560.00-10
0.060.00-325397.00-----
0.020.00-234398.00113.350.00--0
0.010.00-1432399.00103.560.00-34
0.010.00-102,284400.00119.200.00-14
0.070.00-10163401.00119.450.00-140
0.010.00-95193402.00138.110.00-10
0.010.00-198403.00-----
0.050.00-497404.00121.800.00-113
0.010.00-2479405.00139.800.00-10
0.030.00-4277406.00109.360.00-60
0.110.00-160408407.00100.550.00-22
0.010.00-4552408.0084.610.00-22
0.020.00-2346409.00-----
0.010.00-11,254410.00136.490.00-42
0.020.00-2131411.00-----
0.020.00-80246412.00-----
0.090.00-20149413.00-----
0.030.00-1159414.00-----
0.010.00-40415.0088.200.00-11
0.080.00-120330416.00144.800.00-10
0.010.00-1356417.00-----
0.010.00-5255418.00-----
0.060.00-80151419.00-----
0.030.00-21,028420.00123.350.00-62
0.020.00-10290421.0087.840.00-30
0.020.00-1141422.0086.080.00-33
0.080.00-80228423.00-----
0.030.00-5221424.00-----
0.020.00-10460425.00146.530.00-10
0.320.00-100109426.00-----
0.210.00-4246427.00-----
0.090.00-40318428.00-----
0.250.00-400449429.00141.450.00--0
0.070.00-2357430.00-----
0.070.00-55366431.00-----
0.060.00-20249432.00-----
0.010.00-1354433.00-----
0.070.00-80232434.00-----
0.020.00-10268435.00152.720.00--0
0.130.00-5323436.0084.000.00---
0.210.00-40409437.00150.130.00-23
0.110.00-5409438.0084.660.00-22
0.010.00-50261439.0082.390.00-22
0.010.00-1612440.00168.410.00-10
0.010.00-1557445.00163.870.00--0
0.010.00-10424450.00177.970.00--0
0.070.00-1319455.00170.640.00-80
0.010.00-20326460.00178.440.00-12
0.030.00-5290465.00-----
0.020.00-10215470.00149.400.00-556
0.010.00-10505475.00-----
0.030.00-10323480.00204.640.00-10
0.050.00-50317485.00-----
0.020.00-99294490.00-----
0.030.00-160104495.00-----
0.010.00-5264500.00228.750.00-400
0.560.00-11505.00-----
0.020.00-2533510.00-----
0.020.00-10411515.00243.850.00--0