Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
310,89+1,14 (+0,37%)
Alla chiusura: 04:00PM EDT
311,57 +0,68 (+0,22%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 settembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
182.630.00-13130.000.27-0.01-3.57%172,259
-----135.000.340.00-4562
166.400.00-14140.000.40+0.04+11.11%2426
167.18+14.18+9.27%46145.000.46+0.09+24.32%314,430
148.000.00-175150.000.54+0.05+10.20%16,402
-----155.000.770.00-5463
125.800.00-1010160.000.69+0.03+4.55%8744
123.000.00-24165.000.750.00-811,573
-----170.000.93+0.07+8.14%16,152
122.950.00-39175.000.850.00-808,330
129.270.00-13180.001.20+0.22+22.45%1926
124.060.00-11185.001.14+0.09+8.57%25115,627
103.670.00-158190.001.380.00-21618,892
81.220.00--9195.001.400.00-14,149
-----196.002.280.00-9134
-----197.001.710.00-119411
-----198.001.760.00-5161
-----199.002.280.00-66163
97.170.00-3105200.001.63-0.12-6.86%1,37117,450
99.510.00-160205.001.83-0.05-2.66%1358,146
104.600.00-13210.002.05+0.17+9.04%16611,883
81.680.00-15215.002.26-0.09-3.83%617,864
80.620.00-519220.002.54-0.04-1.55%43119,744
91.810.00-4102225.003.05+0.22+7.77%12110,359
87.950.00-1347230.003.69+0.17+4.83%5625,779
79.210.00-112235.004.14+0.28+7.25%26,579
79.200.00-398240.004.21+0.07+1.69%43443,853
74.970.00-5109245.004.65+0.38+8.90%10930,760
70.600.00-171,973250.005.05-0.61-10.78%23967,603
64.500.00-12213255.005.84-0.04-0.68%7524,469
64.850.00-7168260.006.47-0.12-1.82%21779,615
56.110.00-7884265.007.40-0.09-1.20%1428,468
54.000.00-310,923270.008.21-0.44-5.09%1,08733,102
50.46-1.58-3.04%1695,422275.009.22-0.31-3.25%2146,584
46.00-1.00-2.13%28,073280.009.96-0.11-1.09%11243,848
42.49-0.90-2.07%5711,205285.0011.30-0.11-0.96%78144,291
40.37-0.28-0.69%91,270286.0010.600.00-201,263
39.69+1.99+5.28%153287.0013.610.00-531,867
39.00+1.72+4.61%183288.0013.25+1.63+14.03%71,125
36.520.00-116289.0013.06+0.47+3.73%16331
40.570.00-720,063290.0012.44-0.19-1.50%23832,302
37.37+2.35+6.71%435291.0012.290.00-206508
36.25-1.22-3.26%414292.0013.46-0.06-0.44%11,442
37.900.00-6424293.0012.910.00-264,925
36.140.00-1141294.0013.75+1.32+10.62%1646
34.74+0.14+0.40%389,238295.0013.99+0.04+0.29%717,333
34.62-0.53-1.51%14148296.0013.610.00-101,657
32.56+1.64+5.30%35208297.0015.66+0.66+4.40%1483
32.37-1.38-4.09%171298.0015.040.00-4111,714
30.880.00-3264299.0016.01+0.82+5.40%40295
31.62+0.62+2.00%1144,300300.0015.27-0.62-3.90%1,75925,063
30.08+2.18+7.81%390301.0017.48+2.41+15.99%23159
26.180.00-1062302.0017.03+1.02+6.37%18147
26.810.00-380303.0016.60+0.15+0.91%17453
27.58-1.62-5.55%20132304.0017.23+0.51+3.05%37158
27.98-0.41-1.44%11410,013305.0016.96+0.18+1.07%27514,008
26.15-1.12-4.11%13196306.0018.36+0.50+2.80%36310
26.84+2.29+9.33%15352307.0017.85-0.23-1.27%55404
26.87+0.77+2.95%5265308.0018.24+0.14+0.77%148230
25.670.00-5276309.0018.63-0.22-1.17%98205
25.44+0.32+1.27%18618,130310.0018.79-0.29-1.52%2775,234
23.46-0.31-1.30%1101311.0021.45+2.22+11.54%2402
23.50-1.20-4.86%306681312.0020.19+0.95+4.94%1168
22.55-0.65-2.80%129110313.0019.88-1.78-8.22%1300
21.92-0.63-2.79%224222314.0020.000.00-10189
22.22-0.13-0.58%9715,575315.0022.88+2.86+14.29%135,810
20.96-0.63-2.92%46585316.0022.83+1.80+8.56%1499
20.27-0.63-3.01%48143317.0020.880.00-1311
20.09-1.66-7.63%13482318.0023.48-5.06-17.73%3197
19.33-0.76-3.78%79288319.0023.42+1.19+5.35%2727
19.20-0.16-0.83%1621,875320.0023.32-0.85-3.52%1931,997
18.18-2.36-11.49%991321321.0022.220.00-44601
16.250.00-27102322.0032.940.00-2512
17.28-0.38-2.15%41514323.0025.420.00-7811
16.72+6.64+65.87%3711324.0024.900.00-92897
15.85-0.95-5.65%158,717325.0025.710.00-2032,372
15.800.00-32276326.0026.750.00-6161,205
15.39-1.08-6.56%40198327.0024.590.00-48483
15.66-1.41-8.26%4201328.0027.620.00-281,025
14.59-0.45-2.99%169329.0025.610.00-140980
13.97-0.78-5.29%2516,803330.0027.88-0.31-1.10%4646
15.190.00-463331.0029.840.00-2121
12.810.00-57225332.0032.880.00-100354
12.56-0.60-4.56%201152333.0032.20-3.34-9.40%4521
12.980.00-5090334.0033.460.00-13460
13.050.00-4412,489335.0032.85+3.53+12.04%8410
12.550.00-45149336.0032.900.00-1447
11.14+0.47+4.40%98217337.0041.770.00-1778
10.230.00-29411338.0031.520.00-14153
9.930.00-20155339.0046.130.00-299
10.35+0.37+3.71%1323,572340.0034.99+0.44+1.27%60755
9.120.00-2062341.0034.840.00-12
10.230.00-537342.0048.490.00-512
9.21+0.77+9.12%2122343.0036.250.00-247246
9.070.00-258344.0047.080.00-2030
8.280.00-1722,641345.0038.55+2.42+6.70%12248
8.300.00-52254346.0037.620.00-1260
7.740.00-104,496347.0038.970.00-964
6.600.00-14348.0039.480.00-2736
7.860.00-422349.0051.810.00-3061
6.81-0.24-3.40%3,50211,708350.0039.790.00-2704
7.330.00-2188351.0054.430.00-3149
6.500.00-104148352.0054.330.00-158
5.87-0.09-1.51%230353.0055.300.00-2010
5.980.00-159177354.0062.660.00-1,8970
5.43-0.31-5.40%59,128355.0043.700.00-215
5.520.00-23169356.0061.880.00-800
5.09+0.15+3.04%124357.0045.400.00-11
4.71-0.85-15.29%667358.0054.370.00-3230
4.62-0.64-12.17%1539359.0054.200.00-11
4.47-0.13-2.83%568,193360.0054.940.00-20
4.880.00-2305361.0048.220.00-10
3.93-0.63-13.82%11,014362.0056.940.00--0
4.320.00-3042363.0058.160.00--0
3.67-0.55-13.03%13886364.00-----
3.38-0.17-4.79%3699365.0055.03+1.37+2.55%420
2.980.00-4850366.0064.370.00--0
1.780.00--49367.0065.680.00-10
1.380.00-459355368.0069.660.00-20
3.06-0.37-10.79%21128369.0068.780.00-1140
2.88-0.02-0.69%1457,104370.0057.310.00-21
1.800.00--87371.0069.300.00--0
2.220.00-112372.00-----
2.740.00-84121373.00-----
2.28+1.27+125.74%101,013374.00-----
2.330.00-20770375.00109.880.00-200
1.850.00-5656376.00-----
2.130.00-45162377.00-----
2.180.00-2195378.00-----
1.960.00--18379.00-----
1.77-0.19-9.69%210,808380.0071.110.00-32245
1.260.00-12514385.0083.300.00-11
0.880.00-10609390.0094.270.00-20
0.940.00-100696395.0094.480.00-12
0.63-0.09-12.50%189,295400.0087.260.00-17
0.53+0.02+3.92%50939405.00126.960.00-20
0.380.00-35274410.0099.640.00-11
0.310.00-41,225415.00152.150.00-20
0.260.00-331,205420.00115.240.00-3200
0.20-0.03-13.04%1451425.00131.510.00-20
0.16+0.01+6.67%11,344430.00127.880.00-20
0.13-0.01-7.14%2493435.00130.240.00-1800
0.10-0.03-23.08%2455440.00153.880.00-20
0.080.00-1264445.00142.940.00-20
0.070.00-1396450.00144.640.00-20
0.040.00-1451,189455.00163.810.00-640
0.050.00-5075460.00158.150.00-180
0.140.00-2322465.00172.560.00-500
0.040.00-50761470.00172.980.00-20
0.020.00-110469475.00182.360.00--0
0.030.00-1123480.00188.770.00-200
0.020.00-20983485.00194.570.00-820
0.020.00-101,958490.00184.800.00-160