Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 01:00PM EST
Preborsa:
Opzioni d'acquisto
17 marzo 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 139.56 | 0.00 | - | 1 | 47 | 130.00 | 0.12 | 0.00 | - | 12 | 886 |
| 141.91 | 0.00 | - | 3 | 0 | 135.00 | 0.14 | 0.00 | - | 20 | 1,209 |
| 131.88 | 0.00 | - | 1 | 70 | 140.00 | 0.16 | 0.00 | - | 5 | 349 |
| 118.66 | 0.00 | - | 1 | 8 | 145.00 | 0.20 | 0.00 | - | 112 | 16,897 |
| 115.32 | 0.00 | - | 1 | 295 | 150.00 | 0.23 | 0.00 | - | 5 | 931 |
| 112.34 | 0.00 | - | 2 | 4 | 155.00 | 0.29 | 0.00 | - | 2 | 1,181 |
| 129.00 | 0.00 | - | 100 | 336 | 160.00 | 0.33 | 0.00 | - | 102 | 6,291 |
| 104.22 | 0.00 | - | 2 | 308 | 165.00 | 0.40 | 0.00 | - | 2 | 1,779 |
| 119.20 | 0.00 | - | 30 | 490 | 170.00 | 0.48 | 0.00 | - | 55 | 11,038 |
| 119.14 | 0.00 | - | 16 | 78 | 175.00 | 0.56 | 0.00 | - | 1 | 10,997 |
| 111.80 | 0.00 | - | 1 | 52 | 180.00 | 0.62 | 0.00 | - | 3 | 4,196 |
| 101.70 | 0.00 | - | 52 | 314 | 185.00 | 0.73 | 0.00 | - | 1 | 1,626 |
| 97.48 | 0.00 | - | 7 | 232 | 190.00 | 0.83 | 0.00 | - | 5 | 5,754 |
| 74.17 | 0.00 | - | 1 | 16 | 195.00 | 0.97 | 0.00 | - | 1 | 6,380 |
| - | - | - | - | - | 197.00 | 1.02 | 0.00 | - | 2 | 233 |
| 80.04 | 0.00 | - | 1 | 2 | 198.00 | 1.05 | 0.00 | - | 1 | 349 |
| 72.42 | 0.00 | - | - | 3 | 199.00 | 1.13 | 0.00 | - | 2 | 449 |
| 89.70 | 0.00 | - | 5 | 504 | 200.00 | 1.13 | 0.00 | - | 23 | 28,049 |
| 74.47 | 0.00 | - | 2 | 16 | 205.00 | 1.30 | 0.00 | - | 4 | 2,920 |
| 78.11 | 0.00 | - | 1 | 42 | 210.00 | 1.54 | 0.00 | - | 10 | 25,083 |
| 71.30 | 0.00 | - | 7 | 28 | 215.00 | 1.79 | 0.00 | - | 11 | 14,395 |
| 70.98 | 0.00 | - | 1 | 138 | 220.00 | 2.07 | 0.00 | - | 4 | 16,140 |
| 67.81 | 0.00 | - | 1 | 132 | 225.00 | 2.45 | 0.00 | - | 52 | 17,765 |
| 65.78 | 0.00 | - | 3 | 230 | 230.00 | 2.85 | 0.00 | - | 348 | 42,250 |
| 53.89 | 0.00 | - | 2 | 167 | 235.00 | 3.36 | 0.00 | - | 510 | 24,224 |
| 54.51 | 0.00 | - | 1 | 412 | 240.00 | 3.95 | 0.00 | - | 23 | 44,147 |
| 49.80 | 0.00 | - | 2 | 566 | 245.00 | 4.62 | 0.00 | - | 60 | 41,353 |
| 46.77 | 0.00 | - | 6 | 1,028 | 250.00 | 5.37 | 0.00 | - | 317 | 85,107 |
| 41.06 | 0.00 | - | 2 | 240 | 255.00 | 6.23 | 0.00 | - | 209 | 49,075 |
| 37.30 | 0.00 | - | 5 | 3,163 | 260.00 | 7.36 | 0.00 | - | 63 | 143,506 |
| 33.83 | 0.00 | - | 1 | 10,361 | 265.00 | 8.55 | 0.00 | - | 210 | 243,948 |
| 29.83 | 0.00 | - | 4 | 12,085 | 270.00 | 9.89 | 0.00 | - | 2,175 | 64,872 |
| 26.59 | 0.00 | - | 54 | 8,594 | 275.00 | 11.48 | 0.00 | - | 172 | 30,252 |
| 23.32 | 0.00 | - | 12 | 13,657 | 280.00 | 13.15 | 0.00 | - | 271 | 61,889 |
| 20.38 | 0.00 | - | 58 | 27,747 | 285.00 | 15.15 | 0.00 | - | 1,899 | 29,171 |
| 17.18 | 0.00 | - | 33 | 24,033 | 290.00 | 17.34 | 0.00 | - | 507 | 22,979 |
| 14.54 | 0.00 | - | 57 | 13,932 | 295.00 | 19.77 | 0.00 | - | 7 | 12,405 |
| 12.37 | 0.00 | - | 137 | 32,902 | 300.00 | 22.44 | 0.00 | - | 40 | 25,820 |
| 10.50 | 0.00 | - | 20 | 37,714 | 305.00 | 25.40 | 0.00 | - | 1 | 27,092 |
| 8.35 | 0.00 | - | 1,269 | 19,023 | 310.00 | 28.32 | 0.00 | - | 1 | 15,273 |
| 6.97 | 0.00 | - | 14 | 29,366 | 315.00 | 32.17 | 0.00 | - | 8 | 3,348 |
| 5.89 | 0.00 | - | 112 | 1,449 | 318.00 | 34.07 | 0.00 | - | 12 | 702 |
| 5.62 | 0.00 | - | 1 | 4,580 | 319.00 | 35.07 | 0.00 | - | 6 | 516 |
| 5.30 | 0.00 | - | 46 | 42,411 | 320.00 | 36.10 | 0.00 | - | 39 | 47,122 |
| 5.19 | 0.00 | - | 375 | 928 | 321.00 | 38.11 | 0.00 | - | 1 | 316 |
| 4.91 | 0.00 | - | 47 | 3,226 | 322.00 | 36.12 | 0.00 | - | 4 | 666 |
| 4.84 | 0.00 | - | 18 | 851 | 323.00 | 41.39 | 0.00 | - | 1 | 905 |
| 4.49 | 0.00 | - | 10 | 2,185 | 324.00 | 40.48 | 0.00 | - | 1 | 277 |
| 4.22 | 0.00 | - | 77 | 11,984 | 325.00 | 39.81 | 0.00 | - | 91 | 1,845 |
| 3.24 | 0.00 | - | 301 | 54,086 | 330.00 | 43.04 | 0.00 | - | 1 | 38,666 |
| 2.49 | 0.00 | - | 36 | 29,077 | 335.00 | 48.82 | 0.00 | - | 2 | 6,982 |
| 1.91 | 0.00 | - | 37 | 45,913 | 340.00 | 53.06 | 0.00 | - | 12 | 1,433 |
| 1.43 | 0.00 | - | 7 | 7,425 | 345.00 | 53.32 | 0.00 | - | 10 | 237 |
| 1.08 | 0.00 | - | 36 | 8,778 | 350.00 | 63.36 | 0.00 | - | 8 | 97 |
| 0.85 | 0.00 | - | 3 | 6,334 | 355.00 | 70.31 | 0.00 | - | 20 | 76 |
| 0.62 | 0.00 | - | 4 | 6,022 | 360.00 | 75.57 | 0.00 | - | 72 | 24 |
| 0.47 | 0.00 | - | 1 | 3,787 | 365.00 | 75.71 | 0.00 | - | 1 | 46 |
| 0.37 | 0.00 | - | 2 | 5,838 | 370.00 | 83.31 | 0.00 | - | 454 | 901 |
| 0.30 | 0.00 | - | 5 | 12,128 | 375.00 | 89.72 | 0.00 | - | 8 | 1 |
| 0.27 | 0.00 | - | 4 | 8,570 | 380.00 | 98.15 | 0.00 | - | 1 | 1 |
| 0.18 | 0.00 | - | 4 | 7,971 | 385.00 | 119.97 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 3 | 2,378 | 390.00 | 123.47 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 49 | 782 | 395.00 | 133.37 | 0.00 | - | 190 | 0 |
| 0.10 | 0.00 | - | 31 | 7,091 | 400.00 | 107.94 | 0.00 | - | 1 | 1 |
| 0.09 | 0.00 | - | 26 | 1,001 | 405.00 | 142.83 | 0.00 | - | 50 | 0 |
| 0.08 | 0.00 | - | 1,512 | 12,900 | 410.00 | 148.06 | 0.00 | - | 6 | 0 |
| 0.06 | 0.00 | - | 1 | 646 | 415.00 | 152.85 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 576 | 2,859 | 420.00 | 142.50 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 27 | 1,165 | 425.00 | 150.44 | 0.00 | - | 6 | 0 |
| 0.09 | 0.00 | - | 11 | 5,955 | 430.00 | 155.81 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 21 | 7,574 | 435.00 | 162.90 | 0.00 | - | 16 | 0 |
| 0.03 | 0.00 | - | 430 | 8,704 | 440.00 | 168.81 | 0.00 | - | 86 | 0 |
| 0.03 | 0.00 | - | 148 | 1,654 | 445.00 | 143.94 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 8,191 | 450.00 | 175.43 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 10 | 2,388 | 455.00 | 168.94 | 0.00 | - | 80 | 0 |
| 0.03 | 0.00 | - | 3 | 1,711 | 460.00 | 197.76 | 0.00 | - | 32 | 0 |
| 0.01 | 0.00 | - | 378 | 552 | 465.00 | 202.59 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 300 | 2,138 | 470.00 | 207.61 | 0.00 | - | 36 | 0 |
| 0.02 | 0.00 | - | 10 | 727 | 475.00 | 145.43 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 3 | 2,167 | 480.00 | 218.03 | 0.00 | - | 24 | 0 |
| 0.01 | 0.00 | - | 1 | 490 | 485.00 | 155.45 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 850 | 490.00 | 188.96 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 105 | 605 | 495.00 | 165.30 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 2,842 | 500.00 | 170.30 | 0.00 | - | 20 | 0 |
| 0.01 | 0.00 | - | 1 | 798 | 505.00 | 175.21 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 4 | 202 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 80 | 1,332 | 515.00 | 185.35 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 1 | 992 | 520.00 | 202.57 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 663 | 525.00 | 195.37 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 5 | 1,471 | 530.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 1,815 | 535.00 | 250.93 | 0.00 | - | 22 | 0 |
© 2022 Yahoo. Tutti i diritti riservati.
