Italia markets close in 3 hours 50 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
358,27+0,26 (+0,07%)
Alla chiusura: 04:00PM EDT
359,02 +0,75 (+0,21%)
Preborsa: 07:40AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 dicembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
226.500.00-62496130.000.020.00-10
223.200.00-35275135.000.020.00-60
220.940.00-199140.000.030.00-9004,925
211.590.00-240145.000.020.00-22,717
214.210.00-168150.000.040.00-1250
206.640.00-22109155.000.040.00-110
194.300.00-158160.000.050.00-60
197.380.00-1126165.000.040.00-20
190.840.00-1136170.000.050.00-21,930
179.230.00-1123175.000.080.00-60
181.490.00-6141180.000.060.00-120
176.520.00-2105185.000.110.00-200
165.610.00-1047190.000.080.00-10
166.670.00-272195.000.120.00-1410
156.770.00-1297200.000.120.00-2160
157.330.00-148205.000.150.00-10
153.360.00-1221210.000.170.00-260
147.500.00-211215.000.160.00-2,5110
154.640.00-56,106220.000.180.00-2,6000
152.530.00-147225.000.180.00-6100
151.800.00-10230.000.210.00-150
98.700.00-2142235.000.300.00-1440
133.290.00-3234240.000.250.00-1433,266
136.690.00-2308245.000.260.00-20
114.800.00-20250.000.300.00-1030
123.990.00-1262255.000.370.00-390
98.750.00-10260.000.420.00-3200
97.250.00-70265.000.450.00-50
88.980.00-16,670270.000.520.00-290
84.160.00-10275.000.660.00-80
78.060.00-210280.000.760.00-29945,996
75.220.00-10285.000.820.00-440
76.000.00-200290.001.050.00-7640,402
67.040.00-10291.001.020.00-21,906
83.240.00-19292.001.080.00-1020
49.210.00-1220293.001.130.00-430
47.540.00-414294.001.200.00-840
69.460.00-10295.001.270.00-2010
81.750.00-10296.001.220.00-550
75.500.00-58297.001.230.00-100
83.930.00-10298.001.390.00-351,166
42.340.00-169299.001.440.00-3690
66.180.00-20300.001.480.00-3920
75.260.00-20301.001.380.00-80
72.050.00-210302.001.650.00-340
69.010.00-59303.001.610.00-6230
76.230.00-134304.001.600.00-1180
58.510.00-30305.001.850.00-280
58.220.00-10306.001.770.00-3210
68.630.00-30307.001.690.00-340
59.280.00-10308.002.060.00-1050
68.360.00-125309.002.050.00-860
54.240.00-100310.002.170.00-5,7580
53.140.00-350311.002.120.00-201,297
51.910.00-10312.002.120.00-1481,282
67.360.00-688313.002.220.00-336,825
52.740.00-190314.002.550.00-740
44.430.00-413,243315.002.520.00-22559,708
49.620.00-1179316.002.240.00-811,726
51.120.00-10317.002.770.00-1173,792
43.130.00-1110318.002.420.00-2932,496
45.040.00-11,046319.002.510.00-1002,872
46.820.00-90320.003.010.00-26230,342
43.960.00-30321.003.090.00-1,8983,291
45.930.00-100322.003.250.00-3420
54.760.00-10323.003.440.00-6964,134
40.180.00-40324.003.560.00-4362,955
40.650.00-1411,340325.003.440.00-141,57182,933
39.020.00-110326.003.760.00-4674,485
39.020.00-880327.003.840.00-6901,840
38.350.00-2300328.003.900.00-1,2125,004
37.330.00-1300329.004.220.00-5001,616
36.250.00-2050330.004.500.00-12,973244,843
36.370.00-790331.004.320.00-212,854
35.400.00-21196332.004.750.00-3,4024,387
34.170.00-850333.004.810.00-1,2197,700
33.120.00-1630334.004.920.00-1477,721
32.590.00-2620335.005.170.00-5,5850
31.710.00-470336.005.360.00-471,825
30.970.00-1770337.005.870.00-1032,697
30.330.00-810338.005.630.00-2633,984
29.160.00-720339.006.010.00-6422,030
28.650.00-950340.006.200.00-77592,308
27.950.00-1390341.006.330.00-1203,424
27.140.00-93517342.006.750.00-912,634
26.440.00-581,034343.006.950.00-1636,768
25.630.00-1410344.007.050.00-631,440
24.850.00-5660345.007.500.00-1,29650,071
24.160.00-320346.007.650.00-731,273
23.190.00-260347.008.100.00-1651,827
23.220.00-500348.008.320.00-1350
22.010.00-580349.008.400.00-3551,639
20.950.00-500350.008.830.00-2,9280
20.490.00-110351.009.100.00-1853,209
20.510.00-290352.009.790.00-3561,508
19.200.00-120353.009.990.00-3512,785
19.500.00-220354.009.970.00-2931,938
18.500.00-4770355.0010.740.00-74444,057
17.100.00-930356.0010.790.00-2600
16.740.00-1281,211357.0011.040.00-1962,989
16.080.00-1890358.0011.810.00-3446,389
15.280.00-1140359.0011.950.00-1425,693
15.100.00-8540360.0012.380.00-3,41552,011
13.620.00-681,073361.0012.850.00-1741,953
13.630.00-1720362.0013.820.00-2872,033
13.500.00-3150363.0013.160.00-706,557
12.310.00-510364.0014.260.00-1170
11.930.00-8310365.0014.790.00-1,31643,466
11.330.00-2200366.0015.300.00-326,324
10.370.00-1300367.0014.790.00-455,129
10.420.00-1720368.0015.380.00-233,081
9.860.00-4480369.0016.800.00-993,896
9.310.00-8010370.0017.520.00-1,13355,621
8.920.00-2720371.0018.050.00-1330
8.490.00-1,0240372.0017.530.00-6596,710
8.150.00-3570373.0016.440.00-106,236
7.550.00-4780374.0018.700.00-632,556
7.240.00-17,0130375.0020.100.00-2434,557
6.850.00-7480376.0020.380.00-1914,315
6.630.00-3970377.0021.310.00-213,405
6.070.00-2252,892378.0021.760.00-83,461
5.780.00-2675,802379.0022.690.00-22,581
5.630.00-5950380.0023.770.00-13816,815
5.110.00-4020381.0024.710.00-342,353
4.810.00-1030382.0024.770.00-1227,003
4.480.00-1190383.0025.650.00-1802,128
4.220.00-2060384.0026.710.00-265,924
4.040.00-4960385.0028.070.00-3920,134
3.900.00-300386.0029.020.00-171,143
3.470.00-2070387.0030.400.00-5874
3.300.00-5670388.0030.620.00-241,072
2.860.00-1140389.0034.130.00-281,610
2.800.00-4380390.0032.460.00-342,427
2.650.00-1770391.0036.660.00-10711
2.710.00-880392.0037.950.00-5922
2.640.00-150393.0035.320.00-541
2.350.00-4400394.0036.240.00-319
2.090.00-2880395.0040.980.00-22,80512,762
1.830.00-2280396.0037.010.00-212
1.700.00-7140397.0042.980.00-940
1.580.00-111,558398.0042.600.00-40
1.380.00-1,0223,218399.0029.110.00-300
1.430.00-5470400.0041.570.00-901381
1.200.00-724,058401.0045.230.00-112
1.180.00-50402.0032.730.00-220
1.090.00-190403.0033.520.00-3640
0.980.00-221,285404.0045.670.00-11
0.970.00-1030405.0046.420.00-20
1.020.00-172,982406.0038.350.00-3750
0.760.00-3410407.0030.040.00-50
0.740.00-2040408.0033.130.00-20
0.720.00-220409.0051.370.00-20
0.600.00-4850410.0051.560.00-3,730901
0.640.00-190411.0040.620.00-20
0.540.00-3340412.0054.070.00-380
0.500.00-140413.0036.440.00-20
0.510.00-140414.0059.740.00-11
0.410.00-2750415.0062.350.00-82
0.330.00-10416.0061.760.00-10
0.430.00-10417.0044.870.00--0
0.360.00-2590418.0043.850.00-60
0.260.00-11,805419.0055.550.00--0
0.290.00-1470420.0062.100.00-22
0.180.00-1190425.0070.800.00-11
0.130.00-25,071430.0072.110.00-20
0.080.00-460435.0075.750.00-10
0.050.00-610440.00143.910.00-20
0.050.00-100445.0074.530.00-20
0.030.00-530450.0094.290.00-20
0.020.00-570455.0099.020.00-10
0.010.00-100460.00104.000.00-11
0.010.00-20465.00105.670.00-10
0.010.00-100470.00115.790.00-40
0.020.00-40475.00120.810.00-30
0.020.00-490480.00213.450.00-20
0.010.00-100485.00115.360.00-10
0.010.00-1,0001,867490.00110.450.00-20
0.010.00-40495.00131.530.00-20
0.010.00-6070500.00131.070.00-230
0.030.00-401,928505.00138.980.00-200
0.020.00-1896510.00130.970.00-10
0.010.00-10328515.00201.950.00-20
0.010.00-1925520.00199.740.00-20
0.010.00-1,0001,563525.00212.350.00-10
0.020.00-73,754530.00217.360.00-20
0.010.00-1398535.00226.810.00-10
0.030.00-143514540.00233.370.00-10
0.010.00-335675545.00238.440.00-20
0.010.00-152,641550.00238.560.00-20
0.010.00-1955555.00164.930.00-11
0.010.00-500660560.00267.920.00-40
0.010.00-1,0000565.00242.630.00-12
0.010.00-2689570.00212.050.00-33
0.010.00-164282575.00217.060.00-30
0.010.00-4103580.00-----
0.010.00-257354585.00-----
0.010.00-15140590.00-----
0.010.00-2123595.00-----
0.010.00-1001,270600.00236.790.00-20
0.010.00-200662605.00316.330.00-20
0.020.00-41,725610.00251.270.00-50