Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
282,04-1,81 (-0,64%)
Alla chiusura: 04:00PM EST
281,78 -0,26 (-0,09%)
Dopo ore: 06:10PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
31 marzo 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----185.000.76-0.02-2.56%1477
-----190.000.91-0.13-12.50%260
82.390.00-2714195.001.120.00-112,684
91.300.00-160200.001.22-0.03-2.40%42,975
70.880.00-119205.001.37-0.11-7.43%1774
79.140.00-121210.001.74-0.02-1.14%32836
74.680.00-1266215.001.95-0.19-8.88%51888
70.000.00-177220.002.32-0.14-5.69%71,210
64.250.00-2227225.002.78-0.03-1.07%10490
65.710.00-10129230.003.35+0.10+3.08%17,0842,344
56.400.00-396235.003.84-0.22-5.42%2,0102,727
58.110.00-5170240.004.49-0.29-6.07%1473,097
47.740.00-1306245.005.44-0.04-0.73%21,912
42.36-0.75-1.74%4230250.006.55-0.06-0.91%8,29310,013
38.370.00-1492255.007.18-0.11-1.51%203,179
34.33-0.03-0.09%1311260.008.23-0.37-4.30%391,206
31.250.00-1119265.009.71-0.15-1.52%201,313
21.420.00-1772266.0010.080.00-10367
29.820.00-3175267.0011.150.00-5961,210
35.350.00-159268.0010.63-1.38-11.49%179232
27.71-6.98-20.12%4728269.0011.00-0.28-2.48%7776
27.00-0.70-2.53%8507,602270.0011.93+0.63+5.58%8,4724,904
26.38-2.69-9.25%5418271.0011.08-0.73-6.18%31274
26.480.00-137272.0011.58-1.49-11.40%2200
16.710.00-150273.0011.84-0.34-2.79%1157
31.440.00-24152274.0012.35-1.25-9.19%5140
22.110.00-3678275.0013.66+0.14+1.04%2222,179
22.300.00-6153276.0014.01+0.66+4.94%18231
22.000.00-115277.0011.150.00-1308
21.88+1.03+4.94%558278.0014.27+0.45+3.26%483
20.470.00-193279.0013.92-0.70-4.79%6279
20.58-0.67-3.15%21303280.0015.65+0.76+5.10%721,818
20.07-0.93-4.43%30356281.0016.11+0.65+4.20%16208
20.60+0.48+2.39%3115282.0016.45+0.94+6.06%28172
19.03-0.97-4.85%292283.0016.36-0.03-0.18%39390
19.36+0.33+1.73%3095284.0016.16-0.41-2.47%33392
18.65+0.35+1.91%4485285.0017.91+0.42+2.40%51692
18.58+1.69+10.01%5146286.0017.14-0.29-1.66%7345
16.87+0.82+5.11%10276287.0018.42-1.80-8.90%27236
16.230.00-12123288.0018.25-0.15-0.82%101342
16.500.00-4130289.0018.45-0.82-4.26%71409
15.850.00-6669290.0018.93-0.72-3.66%351,211
13.620.00-8882295.0021.46-1.12-4.96%20526
10.45-0.84-7.44%2291,763300.0024.22-2.43-9.12%171,454
9.26+0.24+2.66%923,036305.0024.860.00-18288
7.38+0.07+0.96%81,144310.0031.500.00-5758
5.45-0.52-8.71%16701315.0033.73+3.53+11.69%1716
4.58-0.08-1.72%1,019965320.0031.450.00-15702
3.28-0.33-9.14%22606325.0035.110.00-5311
2.62-0.18-6.43%50609330.0046.02-0.56-1.20%2691
2.58-2.27-46.80%2104331.0050.310.00-138
4.810.00-848332.0052.160.00-119
2.340.00-143333.0053.100.00-115
2.26-1.84-44.88%1223334.0048.250.00-2175
2.050.00-1214335.0046.240.00-3248
1.93-0.08-3.98%2612336.0056.500.00-25
2.760.00-6066337.0070.940.00-46
3.390.00-2032338.0057.190.00-17
1.690.00-10155339.0070.030.00-40121
1.48-0.04-2.63%20372340.0056.000.00-1174
1.440.00-1225341.0075.550.00-18
1.180.00-131342.0060.550.00-112
1.290.00-523343.0065.870.00-81
0.980.00-383344.0062.530.00-12
1.10+0.16+17.02%1740345.0052.070.00-517
1.100.00-224346.0052.920.00-180
1.110.00-112121347.0058.720.00-12
0.92-1.62-63.78%105348.0063.300.00-11
0.720.00-134349.0071.390.00-10
0.80-0.03-3.61%15402350.0068.600.00-13
1.530.00-91195351.0064.390.00-80
1.200.00-4562352.0083.490.00-115
0.650.00-1146353.0056.110.00-10020
1.300.00-1409354.0081.740.00-10
0.540.00-40200355.0087.900.00-90
0.980.00-1215356.0061.700.00-114
0.880.00-60166357.0085.740.00-11
0.980.00-286358.0066.020.00--0
1.070.00-113359.0084.130.00--0
0.40-0.06-13.04%1317360.0079.350.00-11
0.41-0.57-58.16%1443361.0098.660.00-200
1.210.00-384420362.0099.730.00-200
1.410.00-68363.00100.760.00--0
1.350.00-116364.00101.840.00-20
0.35-0.15-30.00%10453365.0084.840.00-220
0.270.00-2115366.0080.260.00-10
1.200.00-1720367.00105.130.00-500
0.630.00-11142368.00106.170.00-200
0.390.00-117369.00107.100.00-200
0.250.00-23311370.00108.210.00-25
0.20-0.33-62.26%4434371.0082.330.00-10
1.490.00-124372.0092.040.00-10
0.390.00-120373.0097.050.00-20
1.000.00-10232374.0098.170.00-80
0.200.00-1445375.00103.400.00-50
0.770.00-10376.0083.010.00-10
0.800.00-4349377.0083.590.00-160
0.620.00-118123378.00105.180.00-500
0.900.00-85143379.0089.670.00-40
0.170.00-10402380.00107.200.00-20
0.320.00-430381.00108.190.00-500
0.240.00-122382.00109.290.00-500
0.540.00-4110383.0081.840.00--0
0.300.00-1219384.0082.790.00--0
0.110.00-354385.00102.25+7.88+8.35%10
6.830.00-33386.00-----
0.210.00-1134387.0096.660.00-10
0.950.00-3126388.00-----
0.390.00-692389.0090.920.00-10
0.180.00-2623390.00115.560.00-10
0.350.00-94917391.00-----
0.060.00-121392.00113.610.00-52
1.550.00-64393.00-----
0.190.00-67394.00-----
0.150.00-146395.00130.170.00-2410
0.710.00-33396.00-----
0.700.00-137118397.00-----
0.130.00-19398.00103.860.00--0
0.430.00-210399.00118.960.00-10
0.06-0.02-25.00%101,113400.00119.540.00-21
0.370.00-59401.00-----
0.510.00-16231402.00121.950.00--0
0.100.00-5241405.00105.680.00-20
0.050.00-102,628410.00137.870.00-20
0.050.00-4464415.00120.490.00-60
0.030.00-5472420.00155.650.00-100
0.050.00-4278425.00-----
0.030.00-32,066430.00-----
0.050.00-43,336435.00-----
0.040.00-62,648440.00161.760.00-780
0.020.00-102,074445.00161.400.00-400
0.030.00-10154450.00159.580.00-10
0.070.00-51,873455.00-----
0.010.00-73,129460.00160.600.00-30
0.02-0.01-33.33%22,230465.00-----
0.030.00-42,468470.00169.280.00--0
0.020.00-25902475.00191.540.00--0