Italia markets close in 4 hours 14 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
286,92-1,90 (-0,66%)
Alla chiusura: 01:00PM EST
284,92 -2,00 (-0,70%)
Preborsa: 07:16AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 marzo 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
139.560.00-147130.000.120.00-12886
141.910.00-30135.000.140.00-201,209
131.880.00-170140.000.160.00-5349
118.660.00-18145.000.200.00-11216,897
115.320.00-1295150.000.230.00-5931
112.340.00-24155.000.290.00-21,181
129.000.00-100336160.000.330.00-1026,291
104.220.00-2308165.000.400.00-21,779
119.200.00-30490170.000.480.00-5511,038
119.140.00-1678175.000.560.00-110,997
111.800.00-152180.000.620.00-34,196
101.700.00-52314185.000.730.00-11,626
97.480.00-7232190.000.830.00-55,754
74.170.00-116195.000.970.00-16,380
-----197.001.020.00-2233
80.040.00-12198.001.050.00-1349
72.420.00--3199.001.130.00-2449
89.700.00-5504200.001.130.00-2328,049
74.470.00-216205.001.300.00-42,920
78.110.00-142210.001.540.00-1025,083
71.300.00-728215.001.790.00-1114,395
70.980.00-1138220.002.070.00-416,140
67.810.00-1132225.002.450.00-5217,765
65.780.00-3230230.002.850.00-34842,250
53.890.00-2167235.003.360.00-51024,224
54.510.00-1412240.003.950.00-2344,147
49.800.00-2566245.004.620.00-6041,353
46.770.00-61,028250.005.370.00-31785,107
41.060.00-2240255.006.230.00-20949,075
37.300.00-53,163260.007.360.00-63143,506
33.830.00-110,361265.008.550.00-210243,948
29.830.00-412,085270.009.890.00-2,17564,872
26.590.00-548,594275.0011.480.00-17230,252
23.320.00-1213,657280.0013.150.00-27161,889
20.380.00-5827,747285.0015.150.00-1,89929,171
17.180.00-3324,033290.0017.340.00-50722,979
14.540.00-5713,932295.0019.770.00-712,405
12.370.00-13732,902300.0022.440.00-4025,820
10.500.00-2037,714305.0025.400.00-127,092
8.350.00-1,26919,023310.0028.320.00-115,273
6.970.00-1429,366315.0032.170.00-83,348
5.890.00-1121,449318.0034.070.00-12702
5.620.00-14,580319.0035.070.00-6516
5.300.00-4642,411320.0036.100.00-3947,122
5.190.00-375928321.0038.110.00-1316
4.910.00-473,226322.0036.120.00-4666
4.840.00-18851323.0041.390.00-1905
4.490.00-102,185324.0040.480.00-1277
4.220.00-7711,984325.0039.810.00-911,845
3.240.00-30154,086330.0043.040.00-138,666
2.490.00-3629,077335.0048.820.00-26,982
1.910.00-3745,913340.0053.060.00-121,433
1.430.00-77,425345.0053.320.00-10237
1.080.00-368,778350.0063.360.00-897
0.850.00-36,334355.0070.310.00-2076
0.620.00-46,022360.0075.570.00-7224
0.470.00-13,787365.0075.710.00-146
0.370.00-25,838370.0083.310.00-454901
0.300.00-512,128375.0089.720.00-81
0.270.00-48,570380.0098.150.00-11
0.180.00-47,971385.00119.970.00-20
0.320.00-32,378390.00123.470.00-20
0.130.00-49782395.00133.370.00-1900
0.100.00-317,091400.00107.940.00-11
0.090.00-261,001405.00142.830.00-500
0.080.00-1,51212,900410.00148.060.00-60
0.060.00-1646415.00152.850.00-10
0.080.00-5762,859420.00142.500.00-20
0.050.00-271,165425.00150.440.00-60
0.090.00-115,955430.00155.810.00-200
0.020.00-217,574435.00162.900.00-160
0.030.00-4308,704440.00168.810.00-860
0.030.00-1481,654445.00143.940.00-20
0.010.00-28,191450.00175.430.00-30
0.030.00-102,388455.00168.940.00-800
0.030.00-31,711460.00197.760.00-320
0.010.00-378552465.00202.590.00-60
0.010.00-3002,138470.00207.610.00-360
0.020.00-10727475.00145.430.00-40
0.010.00-32,167480.00218.030.00-240
0.010.00-1490485.00155.450.00-40
0.020.00-1850490.00188.960.00-20
0.010.00-105605495.00165.300.00-200
0.010.00-12,842500.00170.300.00-200
0.010.00-1798505.00175.210.00-40
0.040.00-4202510.00-----
0.010.00-801,332515.00185.350.00-200
0.020.00-1992520.00202.570.00-20
0.010.00-1663525.00195.370.00-200
0.020.00-51,471530.00-----
0.010.00-201,815535.00250.930.00-220