Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
292,55-1,17 (-0,40%)
Alla chiusura: 04:00PM EST
291,94 -0,61 (-0,21%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----130.000.36-0.02-5.26%361,072
142.980.00-110135.000.480.00-31,199
126.100.00-9696140.000.53-0.15-22.06%4987
139.930.00-5152145.000.640.00-10953
145.40-1.40-0.95%9540150.000.77+0.08+11.59%27,222
120.010.00-23155.000.80-0.04-4.76%23645
131.500.00-130160.000.900.00-21,929
116.780.00-12165.001.110.00-11,112
122.250.00-1626170.001.17-0.03-2.50%1502,257
109.450.00-461175.001.36+0.05+3.82%13,370
110.200.00-2540180.001.53+0.03+2.00%305,143
-----185.001.74-0.14-7.45%3903
108.81+10.25+10.40%2039190.001.90-0.02-1.04%1111,099
-----194.002.160.00-12,280
92.090.00-5218195.002.28+0.08+3.64%851,365
-----196.002.19-0.30-12.05%3155
78.980.00-55197.002.39-0.34-12.45%1149
78.120.00-55198.002.47-0.79-24.23%1491
-----199.002.51-0.79-23.94%1109
87.590.00-5574200.002.40-0.04-1.64%13817,347
106.900.00-87205.002.820.00-485,679
62.340.00-240210.003.14+0.04+1.29%116,877
82.670.00-116215.003.57-0.33-8.46%1016,895
81.680.00-151220.003.96-0.06-1.49%2824,247
72.440.00-113225.004.54+0.05+1.11%416,370
68.060.00-2596230.005.06-0.05-0.98%746,456
69.290.00-145235.005.73-0.02-0.35%152,197
62.25+5.47+9.63%10142240.006.47+0.03+0.47%11813,042
56.98+0.29+0.51%1361245.007.19-0.11-1.51%55,517
52.550.00-2838250.008.18+0.03+0.37%22643,660
50.000.00-30695255.009.08-0.12-1.30%17313,615
46.49-2.81-5.70%2639260.0010.320.00-20749,587
47.150.00-201,504265.0011.65-0.38-3.16%7975,615
39.28-2.19-5.28%1811,939270.0012.91+0.11+0.86%15340,100
36.07-1.44-3.84%1152,158275.0014.35-0.05-0.35%4720,831
33.60-0.87-2.52%17311,838280.0016.00+0.10+0.63%3,87630,083
29.86-2.47-7.64%412,899285.0017.99+0.62+3.57%11020,283
27.70-1.61-5.49%1,63930,619290.0019.70+0.21+1.08%1,89258,627
24.58-1.30-5.02%21115,383295.0022.00+0.39+1.80%93811,566
21.93-1.47-6.28%7739,559300.0024.34+0.52+2.18%10136,476
19.75-0.60-2.95%328,732305.0027.68+1.50+5.73%167,419
16.91-1.51-8.20%8810,616310.0028.470.00-38,134
15.07-1.09-6.75%915,871315.0034.52+2.97+9.41%14,920
12.69-1.53-10.76%4815,970320.0035.20+0.18+0.51%1311,003
11.30-0.78-6.46%526,975325.0043.190.00-91,778
9.45-0.92-8.87%6214,943330.0043.79+2.48+6.00%44,364
7.92-1.03-11.51%2293,642335.0046.23+1.91+4.31%34,361
6.50-1.04-13.79%65,272340.0049.88+0.88+1.80%13,050
5.48-0.61-10.02%125,519345.0053.30-1.72-3.13%203,482
4.30-0.95-18.10%14920,200350.0060.70-0.05-0.08%25,535
3.75-0.47-11.14%33,482355.0063.20+2.37+3.90%1208
2.85-0.59-17.15%821,451360.0065.980.00-45,435
2.37-0.64-21.26%33,887365.0077.710.00-139
2.00-0.41-17.01%54,080370.0080.45+3.04+3.93%2101
1.71-0.29-14.50%50717375.0081.130.00-15
1.24-0.42-25.30%103,745380.0086.160.00-153
1.250.00-221,116385.0090.430.00-413
1.030.00-19,693390.00109.210.00-17
0.67-0.21-23.86%1584395.00132.070.00-2072
0.57-0.13-18.57%2,53511,503400.00111.020.00-2835
0.45+0.09+25.00%4607405.00115.75+0.19+0.16%11
0.470.00-91,471410.00127.330.00-20
0.32+0.04+14.29%598,571415.00134.800.00-200
0.27-0.05-15.62%23,058420.00137.060.00-20
0.240.00-1071,704425.00144.270.00-10
0.19-0.03-13.64%401,913430.00163.500.00-3020
0.200.00-801,227435.00171.970.00-1511
0.13+0.02+18.18%11,782440.00173.260.00-3000
0.12-0.01-7.69%8554445.00178.090.00-1500
0.120.00-501,546450.00165.540.00-7125
0.09+0.03+50.00%121,133455.00188.290.00-3000
0.090.00-15710460.00176.570.00-22
0.070.00-2606465.00190.630.00-21
0.110.00-4840470.00185.480.00-166
0.060.00-2201475.00200.720.00-1460
0.040.00-889,346480.00204.650.00-120
0.050.00-7191485.00189.030.00-2280
0.050.00-2852490.00215.910.00-980
0.050.00-21,476495.00200.780.00-180
0.020.00-112,451500.00225.860.00-1000
0.030.00-102,282505.00231.020.00-860
0.020.00-21,757510.00208.160.00-560
0.030.00-11,786515.00213.720.00-20
0.070.00-12,722520.00219.990.00-1360
0.050.00-12,440525.00224.310.00--0
0.040.00-62,116530.00247.250.00-140
0.020.00-101,574535.00230.010.00-10
0.010.00-41,690540.00234.990.00--0
0.010.00-11,148545.00-----
0.010.00-11,385550.00225.490.00-20
0.020.00-211,254555.00-----
0.040.00-20667560.00-----
0.010.00-79997565.00-----
0.020.00-1774570.00271.630.00--0
0.010.00-6919575.00-----
0.010.00-21714580.00193.500.00-10
0.020.00-1602585.00-----
0.010.00-50725590.00-----
0.010.00-29756595.00-----
0.020.00-1597600.00306.400.00-150
0.010.00-9888605.00211.120.00-38
0.070.00-21,481610.00233.610.00-18