Italia markets open in 8 hours 38 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
333,06+2,67 (+0,81%)
Alla chiusura: 04:00PM EDT
332,72 -0,34 (-0,10%)
Dopo ore: 06:21PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
195.250.00-18135.000.75-0.02-2.60%1163
-----140.001.050.00-116
157.500.00--1145.001.180.00-2273
185.89+35.20+23.36%16150.001.350.00-286,312
132.250.00-23155.001.400.00-531
129.780.00-24160.001.480.00-10492
152.430.00-11165.001.42-0.18-11.25%1863
155.840.00-18170.001.65-0.24-12.70%1833
146.940.00-258175.001.90-0.08-4.04%35534
137.650.00-13180.002.10-0.06-2.78%24,134
-----185.002.580.00-1873
141.480.00-337190.002.720.00-1010,464
139.050.00-1210195.003.000.00-4191
138.05+2.45+1.81%1113200.003.09-0.16-4.92%5711,248
118.700.00-215205.003.52-0.22-5.88%1213,553
126.370.00-1030210.004.120.00-104,899
116.390.00-1016215.004.14-0.30-6.76%405,773
117.470.00-1039220.004.55-0.44-8.82%10112,630
99.710.00-15225.005.01-0.20-3.84%506,072
103.390.00-1070230.005.46-0.29-5.04%5022,765
98.440.00-113235.006.00-0.11-1.80%2371,570
90.510.00-5117240.006.51-0.36-5.24%334,055
90.680.00-1502245.007.15-0.70-8.92%31,886
95.27+2.29+2.46%10107250.007.83-0.33-4.04%8247,408
91.85+7.59+9.01%1614255.009.780.00-43,780
82.680.00-5127260.009.16-0.52-5.37%26,109
83.36+6.54+8.51%101,142265.0010.15-0.50-4.69%121,282
79.14+11.52+17.04%1245270.0011.00-0.45-3.93%2229,965
71.880.00-5903275.0012.10-0.56-4.42%1314,026
71.00+5.51+8.41%12,873280.0012.92-0.71-5.21%1411,128
67.50+5.80+9.40%62,066285.0015.480.00-1517,696
64.65+5.00+8.38%61,718290.0015.29-0.70-4.38%6332,642
60.90+2.90+5.00%6304295.0016.57-1.55-8.55%127,135
57.00+0.79+1.41%29,924300.0018.04-0.74-3.94%7433,404
49.460.00-63,009305.0019.40-1.27-6.14%106,008
48.49+1.04+2.19%64,219310.0020.67-1.03-4.75%136,965
46.90+2.10+4.69%27,017315.0022.79-1.75-7.13%24,120
43.77+1.50+3.55%528,321320.0024.27-1.23-4.82%1310,431
40.30+1.20+3.07%41,119325.0026.01-0.96-3.56%211,716
38.23+1.93+5.32%566,055330.0028.10-1.38-4.68%242,164
35.00+1.42+4.23%201,909335.0030.42-2.98-8.92%11,479
32.25+1.35+4.37%693,807340.0032.71-1.04-3.08%1875
29.61+1.95+7.05%45,303345.0035.18-0.92-2.55%172,657
27.22+1.66+6.49%155,549350.0037.60-1.35-3.47%25,634
25.08+2.97+13.43%43,312355.0041.700.00-41,759
22.27+1.52+7.33%934,873360.0044.17-2.78-5.92%15,898
20.55+2.41+13.29%73,929365.0046.89-1.48-3.06%13,522
18.25+1.20+7.04%93,287370.0050.40-0.58-1.14%21,834
16.54+2.87+20.99%52472375.0054.380.00-32,647
15.10+1.80+13.53%5773380.0057.26-5.17-8.28%23,856
12.730.00-2116385.0071.000.00-21,969
12.01+0.76+6.76%149,359390.0073.870.00-92,914
10.66+0.86+8.78%12329395.0067.10-17.25-20.45%238
9.60+0.88+10.09%482,608400.0071.11-2.10-2.87%821213
7.84+0.77+10.89%4326405.0075.19-26.10-25.77%26
7.22+0.22+3.14%4515410.0079.77-20.83-20.71%82313
5.320.00-108,273415.0099.580.00-123
5.82+0.37+6.79%32,565420.0095.610.00-231
5.18+0.78+17.73%75869425.0098.500.00-16104
4.53+0.38+9.16%751,513430.00100.500.00-2064
3.90+0.25+6.85%1551435.0081.000.00--0
3.48+1.08+45.00%181,065440.00150.310.00-20
3.15+0.44+16.24%1065445.00158.630.00-10
2.400.00-111,230450.00134.720.00-126
2.49+0.61+32.45%500557455.00165.070.00--0
1.780.00-24691460.00127.63-42.31-24.90%22
1.79+0.12+7.19%4629465.00132.81-45.86-25.67%8231
1.60+0.19+13.48%500741470.00169.110.00-26
1.40+0.08+6.06%3109475.00173.140.00-90
1.110.00-18,855480.00179.150.00-730
0.630.00-1207485.00194.240.00-400
0.830.00-2199490.00205.660.00-531
0.970.00-107218495.00210.430.00--0
0.510.00-101,608500.00201.610.00-20
0.63+0.34+117.24%3206505.00122.620.00--1
0.50-0.04-7.41%2223510.00114.190.00--1
0.500.00-3131515.00-----
0.43+0.11+34.38%10397520.00-----
0.39+0.02+5.41%10229525.00-----
0.300.00-120531530.00247.250.00-140
0.240.00-30227535.00230.010.00-10
0.25-0.03-10.71%25390540.00234.990.00--0
0.220.00-20268545.00-----
0.22+0.04+22.22%20693550.00225.490.00-20
0.18+0.02+12.50%61304555.00-----
0.16+0.02+14.29%60308560.00-----
0.150.00-240632565.00-----
0.12-0.01-7.69%10503570.00271.630.00--0
0.11+0.01+10.00%10459575.00-----
0.100.00-12447580.00193.500.00-10
0.10+0.01+11.11%40170585.00-----
0.07-0.02-22.22%40509590.00-----
0.080.00-212405595.00-----
0.05-0.02-28.57%20264600.00290.840.00-20
0.060.00-410658605.00211.120.00-38
0.060.00-1601,320610.00233.610.00-18