Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 130.00 | 0.36 | -0.02 | -5.26% | 36 | 1,072 |
| 142.98 | 0.00 | - | 1 | 10 | 135.00 | 0.48 | 0.00 | - | 3 | 1,199 |
| 126.10 | 0.00 | - | 96 | 96 | 140.00 | 0.53 | -0.15 | -22.06% | 4 | 987 |
| 139.93 | 0.00 | - | 51 | 52 | 145.00 | 0.64 | 0.00 | - | 10 | 953 |
| 145.40 | -1.40 | -0.95% | 95 | 40 | 150.00 | 0.77 | +0.08 | +11.59% | 2 | 7,222 |
| 120.01 | 0.00 | - | 2 | 3 | 155.00 | 0.80 | -0.04 | -4.76% | 23 | 645 |
| 131.50 | 0.00 | - | 1 | 30 | 160.00 | 0.90 | 0.00 | - | 2 | 1,929 |
| 116.78 | 0.00 | - | 1 | 2 | 165.00 | 1.11 | 0.00 | - | 1 | 1,112 |
| 122.25 | 0.00 | - | 16 | 26 | 170.00 | 1.17 | -0.03 | -2.50% | 150 | 2,257 |
| 109.45 | 0.00 | - | 4 | 61 | 175.00 | 1.36 | +0.05 | +3.82% | 1 | 3,370 |
| 110.20 | 0.00 | - | 25 | 40 | 180.00 | 1.53 | +0.03 | +2.00% | 30 | 5,143 |
| - | - | - | - | - | 185.00 | 1.74 | -0.14 | -7.45% | 3 | 903 |
| 108.81 | +10.25 | +10.40% | 20 | 39 | 190.00 | 1.90 | -0.02 | -1.04% | 11 | 11,099 |
| - | - | - | - | - | 194.00 | 2.16 | 0.00 | - | 1 | 2,280 |
| 92.09 | 0.00 | - | 5 | 218 | 195.00 | 2.28 | +0.08 | +3.64% | 85 | 1,365 |
| - | - | - | - | - | 196.00 | 2.19 | -0.30 | -12.05% | 3 | 155 |
| 78.98 | 0.00 | - | 5 | 5 | 197.00 | 2.39 | -0.34 | -12.45% | 1 | 149 |
| 78.12 | 0.00 | - | 5 | 5 | 198.00 | 2.47 | -0.79 | -24.23% | 1 | 491 |
| - | - | - | - | - | 199.00 | 2.51 | -0.79 | -23.94% | 1 | 109 |
| 87.59 | 0.00 | - | 5 | 574 | 200.00 | 2.40 | -0.04 | -1.64% | 138 | 17,347 |
| 106.90 | 0.00 | - | 8 | 7 | 205.00 | 2.82 | 0.00 | - | 48 | 5,679 |
| 62.34 | 0.00 | - | 2 | 40 | 210.00 | 3.14 | +0.04 | +1.29% | 11 | 6,877 |
| 82.67 | 0.00 | - | 1 | 16 | 215.00 | 3.57 | -0.33 | -8.46% | 101 | 6,895 |
| 81.68 | 0.00 | - | 1 | 51 | 220.00 | 3.96 | -0.06 | -1.49% | 28 | 24,247 |
| 72.44 | 0.00 | - | 1 | 13 | 225.00 | 4.54 | +0.05 | +1.11% | 41 | 6,370 |
| 68.06 | 0.00 | - | 25 | 96 | 230.00 | 5.06 | -0.05 | -0.98% | 74 | 6,456 |
| 69.29 | 0.00 | - | 1 | 45 | 235.00 | 5.73 | -0.02 | -0.35% | 15 | 2,197 |
| 62.25 | +5.47 | +9.63% | 10 | 142 | 240.00 | 6.47 | +0.03 | +0.47% | 118 | 13,042 |
| 56.98 | +0.29 | +0.51% | 1 | 361 | 245.00 | 7.19 | -0.11 | -1.51% | 5 | 5,517 |
| 52.55 | 0.00 | - | 2 | 838 | 250.00 | 8.18 | +0.03 | +0.37% | 226 | 43,660 |
| 50.00 | 0.00 | - | 30 | 695 | 255.00 | 9.08 | -0.12 | -1.30% | 173 | 13,615 |
| 46.49 | -2.81 | -5.70% | 2 | 639 | 260.00 | 10.32 | 0.00 | - | 207 | 49,587 |
| 47.15 | 0.00 | - | 20 | 1,504 | 265.00 | 11.65 | -0.38 | -3.16% | 797 | 5,615 |
| 39.28 | -2.19 | -5.28% | 18 | 11,939 | 270.00 | 12.91 | +0.11 | +0.86% | 153 | 40,100 |
| 36.07 | -1.44 | -3.84% | 115 | 2,158 | 275.00 | 14.35 | -0.05 | -0.35% | 47 | 20,831 |
| 33.60 | -0.87 | -2.52% | 173 | 11,838 | 280.00 | 16.00 | +0.10 | +0.63% | 3,876 | 30,083 |
| 29.86 | -2.47 | -7.64% | 4 | 12,899 | 285.00 | 17.99 | +0.62 | +3.57% | 110 | 20,283 |
| 27.70 | -1.61 | -5.49% | 1,639 | 30,619 | 290.00 | 19.70 | +0.21 | +1.08% | 1,892 | 58,627 |
| 24.58 | -1.30 | -5.02% | 211 | 15,383 | 295.00 | 22.00 | +0.39 | +1.80% | 938 | 11,566 |
| 21.93 | -1.47 | -6.28% | 77 | 39,559 | 300.00 | 24.34 | +0.52 | +2.18% | 101 | 36,476 |
| 19.75 | -0.60 | -2.95% | 32 | 8,732 | 305.00 | 27.68 | +1.50 | +5.73% | 16 | 7,419 |
| 16.91 | -1.51 | -8.20% | 88 | 10,616 | 310.00 | 28.47 | 0.00 | - | 3 | 8,134 |
| 15.07 | -1.09 | -6.75% | 9 | 15,871 | 315.00 | 34.52 | +2.97 | +9.41% | 1 | 4,920 |
| 12.69 | -1.53 | -10.76% | 48 | 15,970 | 320.00 | 35.20 | +0.18 | +0.51% | 13 | 11,003 |
| 11.30 | -0.78 | -6.46% | 52 | 6,975 | 325.00 | 43.19 | 0.00 | - | 9 | 1,778 |
| 9.45 | -0.92 | -8.87% | 62 | 14,943 | 330.00 | 43.79 | +2.48 | +6.00% | 4 | 4,364 |
| 7.92 | -1.03 | -11.51% | 229 | 3,642 | 335.00 | 46.23 | +1.91 | +4.31% | 3 | 4,361 |
| 6.50 | -1.04 | -13.79% | 6 | 5,272 | 340.00 | 49.88 | +0.88 | +1.80% | 1 | 3,050 |
| 5.48 | -0.61 | -10.02% | 12 | 5,519 | 345.00 | 53.30 | -1.72 | -3.13% | 20 | 3,482 |
| 4.30 | -0.95 | -18.10% | 149 | 20,200 | 350.00 | 60.70 | -0.05 | -0.08% | 2 | 5,535 |
| 3.75 | -0.47 | -11.14% | 3 | 3,482 | 355.00 | 63.20 | +2.37 | +3.90% | 1 | 208 |
| 2.85 | -0.59 | -17.15% | 8 | 21,451 | 360.00 | 65.98 | 0.00 | - | 4 | 5,435 |
| 2.37 | -0.64 | -21.26% | 3 | 3,887 | 365.00 | 77.71 | 0.00 | - | 1 | 39 |
| 2.00 | -0.41 | -17.01% | 5 | 4,080 | 370.00 | 80.45 | +3.04 | +3.93% | 2 | 101 |
| 1.71 | -0.29 | -14.50% | 50 | 717 | 375.00 | 81.13 | 0.00 | - | 1 | 5 |
| 1.24 | -0.42 | -25.30% | 10 | 3,745 | 380.00 | 86.16 | 0.00 | - | 1 | 53 |
| 1.25 | 0.00 | - | 22 | 1,116 | 385.00 | 90.43 | 0.00 | - | 4 | 13 |
| 1.03 | 0.00 | - | 1 | 9,693 | 390.00 | 109.21 | 0.00 | - | 1 | 7 |
| 0.67 | -0.21 | -23.86% | 1 | 584 | 395.00 | 132.07 | 0.00 | - | 207 | 2 |
| 0.57 | -0.13 | -18.57% | 2,535 | 11,503 | 400.00 | 111.02 | 0.00 | - | 28 | 35 |
| 0.45 | +0.09 | +25.00% | 4 | 607 | 405.00 | 115.75 | +0.19 | +0.16% | 1 | 1 |
| 0.47 | 0.00 | - | 9 | 1,471 | 410.00 | 127.33 | 0.00 | - | 2 | 0 |
| 0.32 | +0.04 | +14.29% | 59 | 8,571 | 415.00 | 134.80 | 0.00 | - | 20 | 0 |
| 0.27 | -0.05 | -15.62% | 2 | 3,058 | 420.00 | 137.06 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 107 | 1,704 | 425.00 | 144.27 | 0.00 | - | 1 | 0 |
| 0.19 | -0.03 | -13.64% | 40 | 1,913 | 430.00 | 163.50 | 0.00 | - | 302 | 0 |
| 0.20 | 0.00 | - | 80 | 1,227 | 435.00 | 171.97 | 0.00 | - | 151 | 1 |
| 0.13 | +0.02 | +18.18% | 1 | 1,782 | 440.00 | 173.26 | 0.00 | - | 300 | 0 |
| 0.12 | -0.01 | -7.69% | 8 | 554 | 445.00 | 178.09 | 0.00 | - | 150 | 0 |
| 0.12 | 0.00 | - | 50 | 1,546 | 450.00 | 165.54 | 0.00 | - | 71 | 25 |
| 0.09 | +0.03 | +50.00% | 12 | 1,133 | 455.00 | 188.29 | 0.00 | - | 300 | 0 |
| 0.09 | 0.00 | - | 15 | 710 | 460.00 | 176.57 | 0.00 | - | 2 | 2 |
| 0.07 | 0.00 | - | 2 | 606 | 465.00 | 190.63 | 0.00 | - | 2 | 1 |
| 0.11 | 0.00 | - | 4 | 840 | 470.00 | 185.48 | 0.00 | - | 16 | 6 |
| 0.06 | 0.00 | - | 2 | 201 | 475.00 | 200.72 | 0.00 | - | 146 | 0 |
| 0.04 | 0.00 | - | 88 | 9,346 | 480.00 | 204.65 | 0.00 | - | 12 | 0 |
| 0.05 | 0.00 | - | 7 | 191 | 485.00 | 189.03 | 0.00 | - | 228 | 0 |
| 0.05 | 0.00 | - | 2 | 852 | 490.00 | 215.91 | 0.00 | - | 98 | 0 |
| 0.05 | 0.00 | - | 2 | 1,476 | 495.00 | 200.78 | 0.00 | - | 18 | 0 |
| 0.02 | 0.00 | - | 11 | 2,451 | 500.00 | 225.86 | 0.00 | - | 100 | 0 |
| 0.03 | 0.00 | - | 10 | 2,282 | 505.00 | 231.02 | 0.00 | - | 86 | 0 |
| 0.02 | 0.00 | - | 2 | 1,757 | 510.00 | 208.16 | 0.00 | - | 56 | 0 |
| 0.03 | 0.00 | - | 1 | 1,786 | 515.00 | 213.72 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 2,722 | 520.00 | 219.99 | 0.00 | - | 136 | 0 |
| 0.05 | 0.00 | - | 1 | 2,440 | 525.00 | 224.31 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 6 | 2,116 | 530.00 | 247.25 | 0.00 | - | 14 | 0 |
| 0.02 | 0.00 | - | 10 | 1,574 | 535.00 | 230.01 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 1,690 | 540.00 | 234.99 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,148 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,385 | 550.00 | 225.49 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 21 | 1,254 | 555.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 20 | 667 | 560.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 79 | 997 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 774 | 570.00 | 271.63 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 6 | 919 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 21 | 714 | 580.00 | 193.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 602 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 725 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 29 | 756 | 595.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 597 | 600.00 | 306.40 | 0.00 | - | 15 | 0 |
| 0.01 | 0.00 | - | 9 | 888 | 605.00 | 211.12 | 0.00 | - | 3 | 8 |
| 0.07 | 0.00 | - | 2 | 1,481 | 610.00 | 233.61 | 0.00 | - | 1 | 8 |
© 2022 Yahoo. Tutti i diritti riservati.
