Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
283,50+2,97 (+1,06%)
Al 02:47PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 dicembre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
163.000.00-16130.001.420.00-152,702
-----135.001.580.00-11,131
151.000.00-14140.001.77-0.01-0.56%1405,500
-----145.002.050.00-3302,946
126.300.00-414150.002.19-0.12-5.19%105,162
135.220.00-198155.002.45-0.08-3.16%1413,840
125.110.00-246160.002.610.00-1013,074
122.910.00-217165.002.990.00-21,565
128.180.00-57168170.003.220.00-1901,887
98.840.00-2039175.003.76+0.19+5.32%11,559
123.200.00-212180.004.10-0.20-4.65%25,655
106.910.00-213185.004.380.00-6012,169
89.470.00-222190.005.19-0.01-0.19%14,506
98.410.00-254195.005.250.00-21,379
103.550.00-2241200.006.510.00-428,892
102.090.00-2554205.006.370.00-2321,068
89.010.00-40210.007.700.00-32,322
88.050.00-514215.008.48+0.45+5.60%64,561
85.240.00-46,111220.008.600.00-1198,150
78.990.00-142225.0010.65+0.24+2.31%13,344
78.560.00-230230.0011.20-0.06-0.53%2917,559
77.500.00-147235.0012.49+0.09+0.73%12,813
65.93-4.66-6.60%199240.0013.45-0.54-3.86%38,668
63.020.00-184245.0014.53-0.36-2.42%11,155
61.760.00-8822250.0016.63+0.08+0.48%85,716
53.040.00-31202255.0018.07+0.44+2.50%82,866
54.260.00-11225260.0018.93-0.75-3.81%39,246
51.220.00-311,097265.0020.50-0.80-3.76%7,25133,169
44.960.00-21,622270.0022.12-0.96-4.16%3916,436
43.10+1.64+3.96%15,379275.0024.16-0.94-3.75%210,256
38.060.00-46,759280.0026.05-0.67-2.51%50816,677
36.25+1.30+3.72%116,719285.0027.81-1.38-4.73%2013,623
34.08+1.69+5.22%13,557290.0031.350.00-3,03610,610
36.550.00-173,331295.0034.030.00-22,568
28.60+2.04+7.68%1511,344300.0036.140.00-1,00647,705
28.960.00-2744305.0033.490.00-239,879
24.22+1.25+5.44%319,801310.0040.77-0.65-1.57%18,015
27.560.00-14,854315.0043.080.00-41,686
18.970.00-25,329320.0047.710.00-14,367
18.000.00-64,084325.0055.380.00-23,184
16.60+1.29+8.43%124,424330.0053.13-1.07-1.97%11,995
14.87+1.69+12.82%852,850335.0058.350.00-2610
13.25+1.03+8.43%41,734340.0061.830.00-23,125
14.480.00-3685345.0058.440.00-12,740
10.54+0.84+8.66%18,044350.0071.100.00-27,431
9.110.00-6864355.0072.84+3.55+5.12%15,525
7.700.00-9,00117,878360.0077.15-2.70-3.38%110,554
6.880.00-24,637365.0082.670.00-726,019
6.61+0.59+9.80%12,207370.0087.40-2.96-3.28%22,108
6.600.00-11,242375.0094.370.00-493
4.410.00-53,244380.0086.800.00-2454
4.150.00-5396385.00110.820.00-818
3.90+0.30+8.33%111,447390.00112.380.00-223
3.55-0.20-5.33%5340395.00111.450.00-4716
3.00+0.44+17.19%813,744400.00116.51-3.24-2.71%218
2.480.00-2112405.00122.150.00-500
2.26+0.23+11.33%3786410.00123.700.00-12
2.050.00-692,001415.00127.280.00-10
1.720.00-1324,087420.00135.430.00-60
2.020.00-68361425.00132.530.00-21
1.340.00-11,225430.00136.650.00-40
1.740.00-67239435.00146.020.00-40
0.900.00-20727440.00157.000.00-40
0.870.00-26697445.00159.270.00-20
0.770.00-11,647450.00166.46+10.01+6.40%24
1.080.00-10294455.00180.740.00-200
1.390.00-11,968460.00177.730.00-201
1.510.00-75122465.00180.620.00-20
0.48+0.02+4.35%17,867470.00192.040.00-21
0.570.00-1322475.00193.910.00-440
0.760.00-3426480.00211.260.00-2340
0.430.00-95396485.00213.720.00-40
0.650.00-2480490.00212.400.00-20
0.770.00-3290495.00223.720.00-100
0.23-0.02-8.00%12,667500.00211.150.00-210
0.18-0.06-25.00%11,426505.00223.770.00--0
0.460.00-1322510.00238.660.00-213
0.320.00-1253515.00232.240.00-20
0.280.00-1218520.00247.740.00-600
0.16-0.70-81.40%25589525.00253.420.00-800
0.470.00-950530.00258.490.00-941
0.450.00-1101535.00146.730.00-11
0.12-0.46-79.31%2351540.00176.500.00-10
0.530.00-1179545.00255.600.00--5
0.170.00-102,600550.00267.070.00-200
0.420.00-2674555.00164.930.00-11
0.360.00-4104560.00267.920.00-40
0.190.00-11,025565.00242.630.00-12
0.130.00-1591570.00277.950.00-43
0.110.00-80126575.00-----
0.250.00-188580.00-----
1.180.00-15106585.00-----
0.130.00-522590.00-----
0.500.00-666595.00-----
0.060.00-637842600.00308.370.00-10
0.050.00-287411605.00316.330.00-20
0.030.00-11,545610.00321.300.00-20