Italia markets close in 1 hour 52 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
329,56-2,72 (-0,82%)
Al 09:38AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 gennaio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
184.880.00-2147140.000.210.00-416,269
150.200.00-28145.000.310.00-2232
182.360.00-37522150.000.300.00-132,081
169.570.00-16155.000.330.00-6884
172.460.00-4168160.000.400.00-631,851
121.370.00-211165.000.450.00-121,913
155.990.00-233170.000.520.00-51,633
138.610.00-28175.000.630.00-234,594
106.560.00-44180.000.690.00-1882,590
148.250.00-116185.000.760.00-12,292
94.930.00-20111190.000.830.00-61,935
101.830.00-150165195.001.020.00-11,748
134.960.00-121,133200.001.130.00-1,03916,092
112.150.00-1041205.001.210.00-471,614
125.440.00-10272210.001.420.00-266,441
88.860.00-122215.001.590.00-121,783
107.550.00-4219220.001.830.00-163,489
109.160.00-10147225.001.970.00-456,452
100.780.00-1120230.002.240.00-3718,581
98.720.00-5248235.002.540.00-113,897
97.290.00-10678240.002.900.00-9223,178
93.190.00-7899245.003.180.00-107,889
88.180.00-111,315250.003.660.00-16817,736
80.360.00-2991255.003.920.00-917,779
77.630.00-11,457260.004.640.00-6416,123
74.740.00-11,203265.005.080.00-357,788
67.920.00-71,365270.005.730.00-65520,557
66.170.00-41,917275.006.600.00-11815,325
60.660.00-55,934280.007.380.00-43830,807
57.730.00-313,794285.008.220.00-4114,341
54.250.00-1119,516290.008.800.00-8019,810
48.340.00-212,250295.009.800.00-1815,938
47.000.00-1618,709300.0011.080.00-7,88127,758
42.580.00-909,118305.0012.150.00-865,667
38.710.00-12111,834310.0013.680.00-9731,868
35.200.00-311,891315.0015.100.00-818,270
31.200.00-55016,685320.0016.910.00-36515,600
28.550.00-1,5178,418325.0018.530.00-2115,035
25.750.00-1,55415,846330.0020.420.00-27921,835
22.860.00-8216,195335.0022.740.00-12418,156
20.130.00-8317,463340.0025.580.00-53112,147
17.640.00-115,687345.0027.420.00-1794,309
15.260.00-2,04332,478350.0030.780.00-5,13821,965
12.740.00-233,351355.0032.780.00-2074,785
11.370.00-2,25420,068360.0036.250.00-2,05312,876
10.230.00-82,834365.0039.470.00-43,414
8.620.00-15618,299370.0043.050.00-63,323
6.740.00-143,929375.0053.290.00-202,880
5.360.00-2799,104380.0050.910.00-32,869
4.660.00-4002,173385.0061.950.00-283
3.870.00-444,928390.0059.370.00-4414
2.960.00-31,454395.0079.000.00-2187
2.500.00-8,87134,057400.0068.470.00-95,608
1.990.00-44,157405.0072.660.00-9130
1.750.00-134,666410.00118.470.00-976
1.350.00-132,880415.00111.670.00-1012
1.040.00-3710,000420.00116.660.00-109
0.850.00-5,0098,947425.00121.670.00-208
0.720.00-277,243430.00126.530.00-3041
0.650.00-94,444435.00111.820.00-40171
0.450.00-608,339440.00130.970.00-1015
0.460.00-22,682445.00131.210.00-236
0.330.00-23,461450.00172.500.00-411
0.220.00-4555455.00131.820.00-60235
0.200.00-16,224460.00136.820.00-30136
0.150.00-102,404465.00165.730.00-100
0.110.00-2001,745470.00147.100.00-21
0.210.00-155,262475.00158.710.00-46
0.110.00-4377480.00170.700.00-100
0.080.00-16,937485.00122.000.00-20
0.120.00-3265490.00108.000.00--0
0.100.00-101,028495.00116.070.00-330
0.060.00-8311,198500.00167.320.00-262145
0.070.00-1965505.00215.820.00-220
0.040.00-2984510.00226.170.00-11
0.060.00-13015,019515.00173.600.00-10080
0.020.00-11,288520.00156.510.00-20
0.040.00-3001,159525.00-----
0.030.00-200660530.00-----
0.030.00-162535.00-----
0.060.00-112,393540.00-----
0.040.00-10232545.00241.550.00--1
0.030.00-21,003550.00261.300.00-10
0.020.00-4383555.00-----
0.010.00-1281560.00-----
0.020.00-11719565.00188.550.00---
0.040.00-964,280570.00191.090.00-11
0.040.00-310436575.00-----
0.010.00-194580.00-----
0.030.00-10174585.00-----
0.030.00-14145590.00269.010.00-60
0.020.00-3425595.00198.440.00-11
0.010.00-10903600.00287.770.00-10
0.040.00-6982605.00-----
0.010.00-732,563610.00293.130.00-10