Italia markets open in 4 hours 36 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
329,28+0,79 (+0,24%)
Alla chiusura: 04:00PM EDT
329,31 +0,03 (+0,01%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 marzo 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
190.710.00-11103135.000.46+0.01+2.22%10384
187.020.00-16140.000.530.00-101121
187.020.00-17145.000.690.00-20124
176.100.00-13150.000.69+0.06+9.52%1450
172.570.00--1155.000.840.00-4405
166.710.00--1160.000.780.00-55,566
169.690.00-11165.000.900.00-301,571
157.700.00-11170.001.01-0.05-4.72%20999
152.820.00--11175.001.140.00-1002,160
151.970.00-127180.001.250.00-102,558
145.130.00-1011185.001.420.00-101,135
140.200.00-110190.001.520.00-1701
139.050.00-108195.001.850.00-172,589
-----197.002.460.00-157
130.570.00--1198.001.930.00-138
-----199.001.870.00-144
132.800.00-1853200.001.98-0.02-1.00%3218,009
126.250.00-1012205.002.300.00-2647
117.870.00-77210.002.39-0.18-7.00%111,439
111.000.00-118215.002.630.00-13,057
112.520.00-173220.002.98-0.15-4.79%40710
106.350.00-410225.003.550.00-21,304
105.250.00-260230.003.72-0.14-3.63%21,516
100.360.00-184235.004.120.00-15,509
99.940.00-283240.004.58+0.05+1.10%13,494
95.520.00-241245.005.310.00-318,033
87.930.00-80375250.005.50-0.23-4.01%264,268
85.130.00-150255.006.07-0.52-7.89%12,678
77.860.00-159260.006.80-0.20-2.86%23,620
78.280.00-122265.007.52+0.18+2.45%52,667
72.830.00-1183270.008.22-0.40-4.64%2524,360
63.790.00-9286275.009.20+0.02+0.22%1652,564
62.50-4.34-6.49%14,059280.0010.17-0.27-2.59%317,796
62.860.00-1959285.0010.95-0.34-3.01%12,544
56.500.00-32,108290.0012.45-0.20-1.58%1916,114
54.150.00-31,319295.0013.29-0.59-4.25%3,9023,999
47.460.00-619,046300.0014.59-0.58-3.82%10216,263
46.800.00-215,614305.0016.06-0.34-2.07%2721,337
40.030.00-13,148310.0017.64-0.51-2.81%61112,333
37.990.00-19,293315.0019.28-0.33-1.68%72,662
34.490.00-14174318.0020.22-0.40-1.94%6279
37.900.00-124319.0022.680.00-182296
34.76+0.52+1.52%73,789320.0020.90-0.08-0.38%1944,480
30.740.00-4142321.0021.770.00-18276
26.670.00-106512322.0022.150.00-33560
32.480.00-1165323.0022.09+0.26+1.19%1582
33.220.00-3220324.0022.41-1.17-4.96%6185
31.80+0.05+0.16%24,563325.0023.05-1.12-4.63%34751
29.56+1.76+6.33%1,1274,835330.0025.09-0.30-1.18%2,82742,434
26.58+0.83+3.22%1141,060335.0027.32-0.69-2.46%5193,465
23.97+0.62+2.66%45,116340.0029.85-1.40-4.48%792,470
21.39+1.34+6.68%1251,195345.0032.18+0.69+2.19%1479
19.20+0.67+3.62%62,301350.0034.61+0.90+2.67%201,187
15.840.00-11,185355.0039.160.00-2320
14.89-1.14-7.11%31,479360.0041.20+1.69+4.28%3665
12.74-1.39-9.84%172,227365.0046.140.00-1161
11.35-0.13-1.13%3860370.0044.910.00-201,873
9.58-0.42-4.20%188,306375.0054.080.00-1876
9.380.00-15,423380.0066.250.00-2622
7.080.00-12,691385.00103.010.00-2134
5.870.00-281,039390.0064.500.00-228
5.750.00-50378395.0072.740.00-1215
4.40+0.18+4.27%11,977400.0071.00-1.77-2.43%2163
4.120.00-5509405.0088.330.00-21
3.340.00-6935410.0092.670.00-25
3.050.00-1441415.0085.42-45.19-34.60%1021
2.380.00-9535420.0090.61-46.15-33.75%22
2.080.00-1274425.00141.850.00-240
2.000.00-59392430.00140.170.00-22
1.28-0.06-4.48%39242435.00105.100.00-32
1.200.00-103,771440.00154.720.00-10
1.000.00-284445.00165.600.00-80
0.83-0.01-1.19%224,977450.00166.500.00-10
0.860.00-60954455.00168.940.00-800
0.61-0.03-4.69%30303460.00178.530.00-80
0.570.00-1687465.00179.220.00-200
0.45-0.05-10.00%25350470.00140.48-12.55-8.20%20
0.450.00-140328475.00145.43-50.50-25.77%40
0.370.00-3101,306480.00150.54-15.73-9.46%100
0.26-0.06-18.75%4087485.00155.45-43.83-21.99%40
0.250.00-53605490.00-----
0.180.00-140392495.00-----
0.14-0.02-12.50%120778500.00170.30-15.91-8.54%200
0.12-0.04-25.00%95731505.00175.21-43.56-19.91%40
0.130.00-80197510.00-----
0.07-0.05-41.67%1071,237515.00-----
0.080.00-60831520.00202.570.00--0
0.05-0.02-28.57%10586525.00-----
0.07-0.01-12.50%321,021530.00-----
0.04-0.05-55.56%411,835535.00250.930.00-220