Italia markets open in 6 hours 42 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
324,08-1,85 (-0,57%)
Alla chiusura: 04:00PM EDT
324,56 +0,48 (+0,15%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
31 marzo 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----195.002.23-0.28-11.16%22,462
121.210.00--21200.002.390.00-11374
-----205.002.60+0.02+0.78%192
108.980.00-23210.003.000.00-1281
-----215.003.530.00-1278
-----220.003.600.00-1557
79.280.00-11225.004.550.00-2475
101.150.00-219230.004.52+0.08+1.80%7236
-----235.005.08-0.05-0.97%6889
90.080.00-2555240.005.55+0.20+3.74%345658
90.180.00-15245.005.71-0.88-13.35%264
81.990.00-100176250.006.78+0.13+1.95%5199
79.610.00-118255.007.770.00-2135
67.340.00-27260.008.700.00-1248
64.410.00-34265.009.31+0.17+1.86%45223
55.200.00-1212266.009.840.00-55
65.320.00-100110267.00-----
62.370.00--16268.0011.260.00---
61.600.00--1269.009.52-3.08-24.44%33
66.250.00-100232270.009.68-0.07-0.72%3104
59.130.00--1272.00-----
59.540.00-124273.00-----
61.250.00-29274.00-----
63.680.00-4251275.0010.700.00-3609
64.440.00-3329276.0012.980.00-23
-----277.0012.260.00-495
-----278.0012.480.00-416
61.830.00-4245279.0011.57-14.23-55.16%1211
57.820.00-1108280.0011.11-0.69-5.85%1672
-----281.0013.410.00-17
51.740.00-418282.0023.000.00--6
33.010.00--21283.00-----
54.430.00-822284.0014.610.00-1287
50.860.00-100423285.0013.13+0.15+1.16%6338
53.810.00-2092286.0013.070.00-1166
32.150.00-56191287.0014.820.00-223
52.470.00-20123288.0020.900.00--9
34.660.00-2101289.0014.150.00-111
54.32+7.12+15.08%2292290.0014.310.00-1357
47.050.00-1192295.0015.25-0.51-3.24%297
46.73+0.53+1.15%6325300.0017.15+0.45+2.69%69373
43.700.00-5134305.0018.25-0.57-3.03%10132
40.35+0.77+1.95%5520310.0023.630.00-2550
37.110.00-10530315.0021.04-1.16-5.23%1765
33.460.00-131282320.0024.60+0.88+3.71%69507
30.25-1.03-3.29%2262325.0026.47+0.82+3.20%17221
28.00+0.02+0.07%3326330.0026.83-5.07-15.89%102110
29.89+2.59+9.49%126331.0030.830.00-127
27.460.00-37332.0031.190.00-22
26.370.00-1118333.0034.440.00-3103
26.18+0.28+1.08%18831334.00-----
25.150.00-4254335.0030.65-0.56-1.79%33
-----336.0022.680.00--7
19.400.00-14337.0023.160.00--6
13.820.00-22338.0029.750.00--0
21.980.00-424339.0062.510.00-68159
22.250.00-128340.0033.92+0.03+0.09%45180
22.060.00-24341.0039.440.00-67
8.600.00-530342.0054.140.00-115
21.270.00-122343.0062.110.00--0
16.450.00-1916344.0074.850.00-185
20.570.00-612345.0047.920.00-367
7.600.00-15346.0078.710.00-11
16.500.00-67347.0048.730.00-22
15.680.00-11348.00-----
13.580.00-103349.0077.050.00-80
17.98+3.10+20.83%299350.0040.140.00-139
14.660.00-22351.00-----
7.810.00-1484352.0037.32-29.09-43.80%--
17.25+0.81+4.93%858353.0052.210.00-2104
13.240.00-102354.00-----
14.900.00-17355.0048.000.00-12
9.580.00-1200356.0049.400.00-11
14.070.00-114357.00-----
8.010.00--2358.0066.020.00--0
18.000.00--4359.00-----
15.54+1.27+8.90%599360.0045.000.00-16
13.930.00-517361.00-----
14.29+1.15+8.75%17362.00-----
8.500.00-22363.00-----
20.050.00-57364.0082.420.00--1
11.690.00-90155365.0090.230.00-25
38.010.00--1366.00-----
-----367.0047.19-5.64-10.68%55
5.250.00-12368.0047.97-5.53-10.34%56
-----369.0048.60-5.70-10.50%55
11.170.00-12137370.0035.470.00--5
10.560.00-854371.00-----
4.200.00-1021372.0083.910.00-90
10.00+0.98+10.86%616373.0084.840.00--1
7.500.00-44374.0083.610.00-55
9.600.00-2323375.0056.330.00-1121
9.180.00-1010376.0092.560.00-95
5.220.00-44377.0093.580.00-2412
16.680.00-105378.0091.100.00-227
8.380.00-1155379.0059.59-37.69-38.74%525
8.100.00-124188380.0061.250.00-12
8.72+0.80+10.10%426381.0095.470.00-21
4.080.00-215382.00-----
7.600.00-113104383.00-----
12.810.00-55384.00-----
3.600.00-149385.0085.720.00-13
6.830.00-33386.00-----
6.600.00-30131387.00102.500.00--1
6.420.00-7122388.00-----
6.700.00-4784389.00-----
6.410.00-219239390.0092.840.00-115512
6.280.00-797904391.00-----
2.100.00-12392.00113.610.00-52
4.350.00-314395.00-----
2.820.00--1397.00-----
5.260.00-13398.00103.860.00--0
2.540.00-37399.00-----
4.200.00-6390400.00102.660.00-11585
4.420.00-11401.00-----
4.470.00-2218402.00-----
4.150.00-1228405.00-----
3.650.00-12,700410.0085.160.00-1010
1.760.00-425438415.00120.490.00-60
2.460.00-1383420.00109.730.00-26
2.140.00-1284425.00-----
1.920.00-350583430.00-----
1.590.00-160712435.00-----
1.28-0.09-6.57%25507440.00161.760.00-780
0.580.00-1105445.00161.400.00-400
1.050.00-122450.00159.580.00-10
0.680.00-10105455.00-----
0.76+0.15+24.59%40145460.00175.800.00--1
0.68+0.14+25.93%40251465.00-----
0.58+0.11+23.40%40156470.00-----
0.50+0.02+4.17%5152475.00-----