Italia markets close in 2 hours

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
329,10-3,18 (-0,96%)
Al 09:30AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 dicembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
152.400.00-14140.001.770.00-1101,064
-----145.001.870.00-1,0351,259
159.000.00-12150.002.090.00-1443,207
173.340.00-1100155.002.280.00-4322,738
152.930.00-349160.002.590.00-1322,636
137.900.00-119165.002.800.00-526782
129.190.00-4112170.003.170.00-2421,166
222.900.00-10175.003.390.00-5061,459
139.250.00-112180.003.810.00-5374,584
133.770.00-113185.004.150.00-4451,961
144.390.00-112190.004.380.00-3401,741
98.500.00-253195.004.950.00-170818
136.970.00-6233200.005.330.00-1,0088,375
109.380.00-331205.005.770.00-282937
122.420.00-153210.006.290.00-402,324
166.110.00-68215.008.150.00-12,260
121.590.00-76,107220.009.150.00-11,779
101.080.00-3741225.008.300.00-2362
83.560.00-427230.008.700.00-211,178
88.020.00-150235.0013.660.00-241,533
109.740.00-189240.0010.160.00-13,177
101.580.00-182245.0011.850.00-11,032
102.890.00-3413250.0011.830.00-132,957
90.400.00-30161255.0012.710.00-5264
95.920.00-1137260.0013.600.00-53,046
88.310.00-5813265.0015.930.00-21,453
80.040.00-2412270.0017.020.00-413,029
72.730.00-1427275.0017.400.00-14,009
71.450.00-1508280.0018.470.00-2111,716
75.080.00-5207285.0019.470.00-85,832
72.190.00-12,589290.0020.850.00-18,905
55.000.00-1429295.0022.670.00-32,342
68.000.00-14,635300.0023.910.00-38612,934
59.000.00-1654305.0025.150.00-88,800
59.950.00-111,283310.0027.430.00-1,5045,795
55.650.00-2360315.0034.970.00-11,063
54.750.00-32,350320.0031.390.00-204,207
51.750.00-11290325.0033.800.00-93,176
47.310.00-1838330.0034.690.00-21,727
45.250.00-13,238335.0036.800.00-6664
42.030.00-771,235340.0040.000.00-12,141
35.220.00-1344345.0048.430.00-1305
37.940.00-95,877350.0043.100.00-15,007
31.200.00-11606355.0061.990.00-11,968
32.530.00-512,927360.0049.540.00-358,542
31.230.00-24,647365.0069.610.00-11,645
27.660.00-92,126370.0073.470.00-12,334
26.690.00-11,229375.0059.450.00-1578
24.120.00-1,5014,751380.0066.000.00-1555
21.470.00-1375385.00103.420.00-12,143
21.300.00-11,287390.00111.470.00-1851
19.620.00-10353395.0071.820.00-2688
17.750.00-82,094400.0080.860.00-12,944
15.450.00-1104405.0082.000.00-1395
15.730.00-1560410.0090.380.00-30325
13.850.00-11,983415.0092.830.00-11
12.120.00-13,553420.00136.380.00-24
12.010.00-1311425.00141.620.00-21
10.150.00-1868430.00128.350.00-21
8.500.00-1131435.00145.370.00-34
2.990.00-2485440.00145.640.00-400
6.900.00-383445.00144.000.00-20
7.600.00-71,330450.00129.450.00-110
4.140.00-1263455.00140.700.00-30
5.730.00-11,514460.00158.300.00-14
3.450.00-197465.00144.360.00-15
5.450.00-24,652470.00143.530.00-23
4.600.00-1412475.00182.130.00-300
4.610.00-10127480.00179.860.00-25
3.290.00-1336485.00178.940.00--0
2.110.00-1473490.00206.210.00-24
3.390.00-26285495.00211.640.00--0
3.170.00-2392,584500.00167.370.00-210
3.030.00-11,115505.00223.770.00--0
2.360.00-10401510.00225.480.00-54
2.300.00-10576515.00230.830.00-20
2.090.00-13163520.00-----
2.140.00-70430525.00223.090.00-40
1.880.00-11,682530.00239.250.00-20
0.720.00-20100535.00146.730.00-11
1.550.00-23137540.00176.500.00-10
1.550.00-1179545.00159.000.00--5
1.460.00-1567550.00258.860.00-10
1.160.00-1672555.00164.930.00-11
1.000.00-26105560.00267.920.00-40
0.410.00-31,008565.00242.630.00-12
1.010.00-1581570.00277.950.00-43
0.790.00-3128575.00-----
0.680.00-487580.00-----
1.180.00-15106585.00-----
0.550.00-219590.00-----
0.790.00-960595.00-----
0.600.00-20212600.00308.370.00-10
0.390.00-1155605.00-----
0.520.00-11,488610.00-----