Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
283,36+2,83 (+1,01%)
Al 02:51PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 gennaio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
159.930.00-518130.000.010.00-22,241
-----135.000.020.00-1095
124.700.00-2152140.000.020.00-3024,645
142.800.00-314145.000.020.00-1445
131.24-14.16-9.74%1455150.000.020.00-23,485
106.470.00-43155.000.020.00-31,488
133.000.00-4124160.000.03-0.01-25.00%113,214
119.99+9.75+8.84%216165.000.04-0.01-20.00%23,727
92.760.00-136170.000.04-0.01-20.00%421,884
110.160.00-113175.000.060.00-35,113
102.82+1.87+1.85%122180.000.070.00-35,739
96.030.00-1271185.000.08-0.01-11.11%24,990
93.580.00-2488190.000.10-0.01-9.09%1507,593
89.650.00-40258195.000.12-0.03-20.00%1107,479
-----198.000.160.00-355355
-----199.000.150.00-1119
82.830.00-181,296200.000.16-0.02-11.11%8814,947
75.490.00-434205.000.20-0.02-9.09%124,861
71.950.00-11366210.000.23-0.05-17.86%86621,143
66.920.00-646215.000.28-0.08-22.22%20929,740
64.70+3.23+5.25%9260220.000.39-0.05-11.36%2718,638
59.000.00-1200225.000.49-0.07-12.50%4399,253
53.87+1.80+3.46%2754230.000.61-0.12-16.44%52133,043
47.360.00-1274235.000.80-0.15-15.79%16014,002
-----238.000.89-0.29-24.58%231,846
42.500.00-1798240.001.05-0.21-16.67%1,45146,685
-----242.001.18-0.23-16.31%1201,342
39.930.00-1030244.001.22-0.37-23.27%31797
37.900.00-121,072245.001.40-0.26-15.66%20726,359
26.860.00-2222246.001.44-0.39-21.31%5791
37.450.00-1167248.001.65-0.31-15.82%451,741
36.40+2.91+8.69%22,098250.001.87-0.32-14.61%1,61560,831
34.43+2.07+6.40%1149252.002.00-0.49-19.68%1112,902
31.010.00-8139254.002.35-0.48-16.96%351,942
30.400.00-111,477255.002.46-0.46-15.75%67520,217
30.05+1.05+3.62%30144256.002.38-0.67-21.97%1071,022
28.79+1.07+3.86%4306258.002.67-0.74-21.70%2006,337
28.48+3.68+14.84%2003,936260.003.31-0.57-14.69%99059,562
25.47+1.06+4.34%246377262.003.70-0.58-13.55%707,117
23.90+2.01+9.18%25755264.003.72-1.05-22.01%2301,816
23.46+1.67+7.66%1069,661265.004.34-0.68-13.55%3,19360,746
22.92+2.22+10.72%4578266.004.58-0.72-13.58%1555,102
21.59+3.00+16.14%401,709268.005.10-0.70-12.07%3605,759
19.22+1.59+9.02%24113,007270.005.53-0.85-13.32%5,56163,199
18.90+2.61+16.02%1679272.006.24-0.81-11.49%1,05114,770
16.83+1.62+10.65%201,418274.006.67-1.02-13.26%4796,009
16.59+2.15+14.89%33219,873275.007.20-0.94-11.55%1,08943,373
15.50+1.64+11.83%791,057276.007.48-0.95-11.27%49910,437
15.06+2.38+18.77%2472,434278.008.20-1.17-12.49%6878,498
12.65+1.25+10.96%2,45654,322280.009.10-1.12-10.96%4,04777,874
11.54+1.02+9.70%3794,137282.009.85-1.14-10.37%3,7904,593
10.52+1.12+11.91%1,5934,794284.0010.83-1.32-10.86%1,1503,315
9.98+1.23+14.06%8,94927,780285.0011.25-1.20-9.64%2,47538,935
9.39+1.14+13.82%4554,587286.0011.22-1.76-13.56%953,175
8.25+0.78+10.44%3534,343288.0012.61-1.54-10.88%1644,833
7.62+1.09+16.69%3,85765,629290.0013.91-1.29-8.49%2,99553,816
6.62+0.85+14.73%2604,980292.0013.99-2.75-16.43%553,264
5.80+0.72+14.17%604,855294.0015.96-1.81-10.19%452,371
5.57+0.82+17.26%1,28121,888295.0016.77-1.33-7.35%3620,835
5.09+0.64+14.38%4993,662296.0019.730.00-66,578
4.58+0.73+18.96%1563,778298.0018.48-1.54-7.69%30794
3.96+0.71+21.85%7,64663,265300.0020.73-1.61-7.21%8058,101
3.29+0.40+13.84%1616,506302.0021.46-2.63-10.92%1750
2.92+0.50+20.66%17611,453304.0024.950.00-3054
2.69+0.49+22.27%5,04754,424305.0024.02-2.03-7.79%312,003
2.44+0.39+19.02%1782,565306.0024.06-2.19-8.34%2641
2.03+0.39+23.78%1086,243308.0026.14-1.92-6.84%279
1.73+0.33+23.57%4,88952,374310.0028.35-2.11-6.93%1837,458
1.40+0.26+22.81%2993,040312.0024.450.00-5773
1.35+0.42+45.16%421,887314.0034.860.00-1863
1.09+0.24+28.24%2,43618,413315.0032.50-3.17-8.89%48016,821
0.98+0.20+25.64%115665316.0031.350.00-1181
0.81+0.17+26.56%4873,152318.0026.480.00-232259
0.65+0.13+25.00%2,51651,444320.0037.23-3.36-8.28%214,677
0.57+0.15+35.71%54660322.0037.58-4.30-10.27%35
0.48+0.13+37.14%14153324.0033.010.00-22
0.39+0.08+25.81%13922,091325.0041.98-1.74-3.98%23,871
0.22+0.03+15.79%84224,503330.0050.400.00-43,865
0.15+0.02+15.38%64626,072335.0054.720.00-312,906
0.10+0.01+11.11%5121,820340.0056.70-2.10-3.57%22,423
0.07+0.01+16.67%113,330345.0061.88+2.10+3.51%11,890
0.06+0.01+20.00%237,854350.0067.00-3.05-4.35%12,613
0.030.00-1313,840355.0060.470.00-1,7501,171
0.02-0.02-50.00%2518,822360.0077.50+7.29+10.38%36,387
0.020.00-42,633365.0070.810.00-111
0.020.00-18218,235370.0077.090.00-480299
0.020.00-104,584375.0082.500.00-1,9051,100
0.02+0.01+100.00%49,011380.0099.820.00-1630
0.010.00-72,638385.0091.600.00-15
0.010.00-36,868390.00100.300.00-114
0.010.00-12,422395.00107.570.00-18
0.010.00-1036,022400.00115.280.00-110
0.020.00-2856,951405.00112.060.00-810
0.010.00-14,554410.00146.000.00-41
0.020.00-83,082415.00147.040.00-90
0.010.00-114,040420.00145.000.00-11
0.010.00-18,970425.00140.530.00-176
0.010.00-17,422430.00142.560.00-17
0.010.00-54,671435.00158.040.00-500
0.010.00-4158,156440.00166.830.00-180
0.010.00-2512,724445.00163.820.00-500
0.010.00-16,414450.00173.000.00-10
0.010.00-61,136455.00186.930.00-860
0.010.00-505,838460.00196.980.00-10
0.010.00-12,408465.00165.730.00-100
0.010.00-50470.00189.200.00-10
0.010.00-15,431475.00200.400.00-10
0.010.00-2453480.00215.020.00-20
0.020.00-537,062485.00122.000.00-20
0.010.00-25361490.00222.010.00-90
0.010.00-242,265495.00116.070.00-330
0.010.00-215,020500.00218.710.00-50
0.010.00-21,072505.00215.820.00-220
0.010.00-11,098510.00226.170.00-11
0.010.00-115,031515.00173.600.00-10080
0.010.00-11,293520.00156.510.00-20
0.010.00-11,285525.00-----
0.020.00-41664530.00-----
0.010.00-10303535.00256.180.00--0
0.010.00-263,091540.00-----
0.020.00-1233545.00241.550.00--1
0.030.00-21,003550.00268.740.00-10
0.040.00-111494555.00251.330.00-10
0.010.00-113281560.00-----
0.020.00-11719565.00188.550.00---
0.040.00-964,280570.00288.720.00-10
0.020.00-20456575.00-----
0.010.00-194580.00299.320.00-10
0.030.00-10174585.00304.320.00-10
0.010.00-30175590.00269.010.00-60
0.010.00-20644595.00314.020.00-10
0.010.00-10903600.00311.700.00-20
0.040.00-6982605.00324.730.00-10
0.010.00-12,794610.00321.180.00-6510