Italia markets open in 5 hours 19 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
307,12-1,64 (-0,53%)
Alla chiusura: 04:00PM EDT
307,75 +0,63 (+0,21%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
179.380.00-815130.000.03-0.01-25.00%815,346
131.000.00-49135.000.040.00-1162,029
156.630.00-198140.000.060.00-40957
152.100.00-256145.000.070.00-11,048
148.410.00-6261150.000.07-0.02-22.22%137,959
120.010.00-23155.000.100.00-80673
155.000.00-193160.000.10+0.01+11.11%232,826
132.130.00-13165.000.120.00-151,778
136.800.00-1126170.000.140.00-102,510
126.540.00-1055175.000.160.00-65,056
132.750.00-252180.000.18-0.01-5.26%19,444
111.280.00-12185.000.25-0.13-34.21%24,427
106.610.00-138190.000.25-0.02-7.41%710,495
115.890.00-11194.000.310.00-953,221
102.100.00-2220195.000.34+0.01+3.03%111,985
114.100.00-11196.000.850.00-5434
78.980.00-55197.000.350.00-2454
72.560.00-38198.000.700.00-10829
108.020.00--8199.000.37+0.01+2.78%11,557
108.80-5.18-4.54%2610200.000.35-0.02-5.41%2557,823
106.040.00-136205.000.44+0.04+10.00%116,676
81.430.00-2178210.000.50+0.02+4.17%3821,547
86.700.00-10363215.000.55-0.33-37.50%128,452
94.970.00-10316220.000.71+0.03+4.41%40445,391
84.09+5.96+7.63%194225.000.75-0.02-2.60%4118,713
80.970.00-25344230.000.86-0.07-7.53%1,59217,713
61.510.00-1140235.001.08+0.01+0.93%816,931
73.630.00-2414240.001.19-0.07-5.56%546321,179
71.320.00-1357245.001.50+0.01+0.67%2,48833,535
61.20-3.98-6.11%2669250.001.68-0.12-6.67%46167,408
59.580.00-31,189255.002.07-0.13-5.91%17280,782
56.740.00-2967260.002.38-0.22-8.46%4,19765,590
47.62-4.68-8.95%99,804265.002.95-0.08-2.64%46049,393
42.59-3.86-8.31%119,380270.003.51-0.16-4.36%2,91668,079
38.95-3.02-7.20%6734,443275.004.22-0.06-1.40%1,61257,612
36.07-4.77-11.68%25123278.004.59-0.36-7.27%482485
33.96-3.86-10.21%10225,886280.004.95-0.17-3.32%50482,349
32.40-2.74-7.80%19910282.005.71+0.26+4.77%14327
31.08-6.14-16.50%7322284.006.14+0.33+5.68%254887
30.76-2.38-7.18%7621,005285.005.96+0.02+0.34%48831,302
29.42-5.24-15.12%34716286.006.14-0.02-0.32%2352,863
28.83-2.51-8.01%12533287.006.68+0.26+4.05%1162,070
28.07-4.53-13.90%37523288.006.81+0.36+5.58%743,481
27.26-5.04-15.60%64805289.007.01+0.33+4.94%181,161
27.11-2.71-9.09%8355,320290.007.09-0.13-1.80%1,89395,900
26.08-2.61-9.10%171,552291.007.51+0.20+2.74%2381,018
25.18-3.02-10.71%26905292.007.77+0.42+5.71%2601,201
24.62-4.10-14.28%721,047293.008.08+0.32+4.12%1002,919
23.80-3.23-11.95%1342,019294.008.54+0.50+6.22%562,190
23.06-2.38-9.36%6742,282295.008.57+0.01+0.12%10032,731
22.37-2.20-8.95%442,145296.009.23+0.61+7.08%3773,656
21.68-2.73-11.18%1063,103297.009.14+0.19+2.12%191,281
21.00-4.56-17.84%636,741298.0010.30+1.44+16.25%52,788
20.36-2.08-9.27%1344,943299.0010.10+0.38+3.91%431,314
20.00-1.63-7.54%398100,708300.009.94+0.20+2.05%2,67391,290
18.82-4.60-19.64%1691,730301.0010.41+0.75+7.76%173991
18.80-1.98-9.53%5434,529302.0011.65+1.66+16.62%2032,964
17.71-2.20-11.05%2802,739303.0011.48+1.58+15.96%361,804
17.12-4.22-19.78%562,363304.0011.82+0.56+4.97%652,383
16.95-1.21-6.66%47662,530305.0011.66+0.30+2.64%2,78733,985
16.30-1.86-10.24%1141,661306.0012.40+1.07+9.44%1911,555
15.57-1.86-10.67%592,242307.0012.46+0.30+2.47%2041,404
14.67-1.91-11.52%312,605308.0013.00+0.13+1.01%2181,062
13.71-2.29-14.31%332,605309.0013.250.00-1661,651
13.95-1.09-7.25%2,16023,488310.0013.58+0.20+1.49%44630,997
13.32-1.88-12.37%741,633311.0014.12+0.10+0.71%26786
12.93-1.62-11.13%511,320312.0015.48+1.19+8.33%48593
11.54-1.80-13.49%2910,697313.0015.56+1.27+8.89%107674
11.23-1.99-15.05%3201,379314.0016.30+1.28+8.52%2431,441
11.09-1.19-9.69%52733,307315.0016.33+0.43+2.70%47413,944
10.06-2.26-18.34%551,545316.0017.31+1.20+7.45%4831,039
9.57-1.60-14.32%241,310317.0017.99+1.42+8.57%329816
9.01-1.69-15.79%651,363318.0018.40+0.22+1.21%1453,276
9.23-1.28-12.18%222,856319.0018.33+1.42+8.40%341,753
8.70-1.20-12.12%90158,581320.0019.37+0.99+5.39%1812,122
7.85-1.50-16.04%444,920321.0017.220.00-12,363
7.57-1.53-16.81%1681,614322.0019.900.00-82,302
7.15-2.45-25.52%1051,720323.0020.320.00-101,884
7.10-0.99-12.24%5,0766,127324.0021.32+2.16+11.27%1431
6.75-0.92-11.99%89229,779325.0022.47+1.61+7.72%586,528
6.37-1.14-15.18%1581,725326.0021.250.00-370
5.60-2.23-28.48%8970327.0022.530.00-15411
5.46-1.04-16.00%341,759328.0040.410.00-407188
5.20-2.30-30.67%1702329.0023.100.00-8106
5.00-0.78-13.49%11,18621,795330.0025.83+1.27+5.17%13,219
4.31-1.16-21.21%51533331.0027.49+1.21+4.60%3608
4.51-0.58-11.39%90619332.0034.290.00-452235
3.94-1.06-21.20%851,872333.0028.25+1.25+4.63%400430
3.97-0.82-17.12%71,078334.0028.380.00-1613
3.46-1.14-24.78%22957,239335.0030.50+2.91+10.55%137,313
3.41-0.66-16.22%4257336.0026.650.00-1330
3.07-0.74-19.42%13800337.0032.00+4.00+14.29%200906
2.81-0.60-17.60%41,390338.0031.750.00-1145
2.50-1.05-29.58%188516339.0030.610.00-13387
2.55-0.55-17.74%37422,425340.0034.20+2.95+9.44%12,535
2.38-0.57-19.32%182626341.0035.580.00-2021
2.02-0.60-22.90%9885342.0032.500.00-2489
1.95-0.55-22.00%291,038343.0031.830.00-218
1.82-0.45-19.82%11,340344.0039.330.00-22
1.69-0.56-24.89%7632,583345.0038.80+1.15+3.05%1259
1.58-0.89-36.03%21507346.0051.530.00-4250
1.52-0.42-21.65%2315,778347.0044.480.00-200
1.46-0.23-13.61%4451348.0053.590.00-10
1.25-0.74-37.19%883,790349.0040.250.00-251
1.25-0.21-14.38%1,73265,377350.0044.70+3.01+7.22%32,680
1.06-1.19-52.89%441,879351.0047.950.00-4200
1.02-0.80-43.96%12952352.0057.570.00-10
1.120.00-21283353.0047.310.00-10
0.86-0.87-50.29%4534354.0051.000.00-5520
0.74-0.32-30.19%415,450355.0042.820.00-269
0.71-0.58-44.96%1287356.0050.00-5.01-9.11%20
1.050.00-2385357.0050.420.00-200
1.040.00-21,535358.0056.970.00-10
0.53-0.35-39.77%376359.0052.85+4.29+8.83%10
0.55-0.12-17.91%1937,800360.0050.770.00-4015
1.070.00-505538361.00-----
1.040.00-2128362.00-----
0.770.00-1138363.00-----
0.38-0.13-25.49%13364.00-----
0.32-0.15-31.91%194,178365.0055.980.00-10119
0.550.00-10272366.00-----
0.630.00-1058367.00-----
0.470.00-16368.00-----
0.540.00-6971369.00-----
0.23-0.08-25.81%104,974370.0060.330.00-10064
0.20-0.12-37.50%47371.00-----
0.380.00-14276372.0082.160.00--0
-----373.0067.750.00-7200
0.300.00-32236374.0068.820.00-9600
0.17-0.05-22.73%832,747375.0070.170.00-2,8400
0.250.00-1326376.0070.750.00-950
0.220.00-26302377.0071.750.00-970
0.220.00-2445378.0072.200.00-7000
0.190.00-1076379.0074.110.00-8100
0.12-0.02-14.29%23,762380.0071.040.00-70100
0.120.00-14,722385.0075.990.00-612
0.100.00-69,810390.0080.390.00-80
0.070.00-51,340395.0085.490.00-22
0.050.00-1321,648400.0090.990.00-2233
0.030.00-1762405.0096.040.00-740
0.040.00-21,858410.00101.090.00-40
0.030.00-110,738415.00108.550.00-30
0.020.00-1926,159420.00119.980.00-20
0.030.00-2434,187425.00116.210.00-280
0.040.00-2683,072430.00116.940.00-20
0.020.00-31,831435.00132.470.00-21
0.01-0.01-50.00%1184,045440.00136.510.00-170
0.010.00-1841,329445.00134.040.00-1480
0.030.00-392,035450.00140.930.00-3863
0.010.00-1091,518455.00145.950.00-100
0.010.00-2869460.00151.020.00-272
0.010.00-3905465.00153.840.00-11
0.020.00-31,008470.00160.950.00-50
0.030.00-3347475.00169.670.00-500
0.010.00-210,806480.00174.320.00-590
0.010.00-20484485.00173.430.00-160
0.010.00-1953490.00199.500.00-10
0.010.00-51,621495.00183.420.00-200
0.010.00-14,812500.00195.270.00-350
0.010.00-192,782505.00231.020.00-860
0.010.00-51,913510.00208.160.00-560
0.010.00-11,786515.00208.930.00-40
0.010.00-12,722520.00208.850.00-20
0.010.00-962,445525.00224.310.00--0
0.010.00-1002,116530.00218.440.00-20
0.010.00-481,609535.00230.010.00-10
0.010.00-411,728540.00229.100.00-40
0.010.00-11,148545.00234.180.00-200
0.010.00-21,385550.00239.440.00-20
0.010.00-251,450555.00-----
0.010.00-1666560.00-----
0.010.00-501,151565.00-----
0.020.00-1774570.00271.630.00--0
0.010.00-6919575.00-----
0.010.00-21714580.00273.780.00-10
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
0.010.00-501,491610.00298.680.00-20