Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
310,89+0,55 (+0,18%)
Al 03:14PM 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
174.670.00-50130.000.57-0.01-1.72%100
150.980.00-105100135.000.810.00-703765
144.670.00-46140.000.770.00-5000
125.800.00--1145.000.79-0.06-7.06%200
153.350.00-20150.001.000.00-1340
159.280.00-197155.001.04-0.05-4.59%10
144.800.00-146160.001.250.00-70
130.380.00-217165.001.690.00-10
146.060.00-30170.001.530.00-20
127.540.00-342175.001.65-0.15-8.33%20
132.600.00-115180.001.76-0.07-3.83%30
130.380.00-323185.002.01-0.05-2.43%10
121.300.00-30190.002.450.00-1550
124.11+11.02+9.74%30195.002.980.00-50
119.58+6.34+5.60%30200.002.60-0.40-13.33%60
113.270.00-10205.003.150.00-100
107.130.00-10210.003.09-0.44-12.46%445,036
101.460.00-314215.003.44-0.42-10.88%5600
105.00+5.64+5.68%10220.003.75-0.43-10.29%5650
77.850.00-10225.004.700.00-20
92.50+11.56+14.28%30230.004.97-0.40-7.45%2550
88.18+33.08+60.04%1057235.005.940.00-39,756
86.70+4.54+5.53%90240.006.02-0.26-4.14%130
78.560.00-1399245.006.75-0.26-3.71%230
73.680.00-170250.007.03-0.59-7.74%4326,932
74.20+6.69+9.91%8309255.007.94-0.49-5.81%300
64.670.00-10260.008.38-0.78-8.52%260
61.480.00-10265.009.63-0.54-5.31%50
61.33+4.11+7.18%20270.0010.93-0.27-2.41%300
52.240.00-20275.0011.58-0.69-5.62%2423,412
52.18+4.68+9.85%10280.0011.90-1.52-11.33%500
46.950.00-40285.0013.57-0.94-6.48%1320
44.93+8.91+24.74%20290.0014.49-1.51-9.44%160
33.460.00-24291.0016.02-0.93-5.49%210
29.920.00-20292.0016.29-1.15-6.59%820
40.000.00-10293.0016.60-1.09-6.16%20360
42.49+11.63+37.69%10294.0016.90-1.61-8.70%600
39.130.00-10295.0016.06-2.10-11.56%50
33.000.00-20296.0017.26-3.11-15.27%20427
36.540.00-10297.0019.980.00-7230
35.930.00-890298.0021.620.00-440
36.130.00-10299.0017.97-3.32-15.59%50
38.45+0.13+0.34%60300.0017.06-1.94-10.21%930
37.080.00-20301.0022.900.00-100
28.130.00-10302.0019.02-8.65-31.26%1332
33.010.00-20303.0019.00-1.85-8.87%10
31.200.00-70304.0019.70-4.30-17.92%10285
35.95+1.20+3.45%1014,092305.0019.50-2.27-10.43%70
35.07+0.93+2.72%30306.0023.430.00-20
31.420.00-30307.0020.62-2.17-9.52%4652
29.260.00-7501,008308.0022.730.00-10216
33.18+1.54+4.87%10309.0022.430.00-10
33.10+1.48+4.68%2310310.0020.51-2.07-9.17%450
32.78+12.74+63.57%10311.0026.690.00-70
31.28+3.96+14.49%110312.0022.34-3.72-14.27%40
31.75+8.98+39.44%20313.0021.95-5.54-20.15%40
26.650.00-60314.0030.070.00-10
30.84+2.50+8.82%1412,191315.0023.27-2.24-8.78%15,615
24.940.00-13316.0025.980.00-530
27.67+3.03+12.30%570317.0023.57-2.86-10.82%10
24.910.00-20318.0025.00-1.93-7.17%1,0050
26.31+0.77+3.01%1,0000319.0030.320.00-70
27.38+1.91+7.50%190320.0025.85-3.66-12.40%1,0410
25.020.00-10321.0031.320.00-90
24.83+8.01+47.62%10322.0030.360.00-16234
16.390.00-2820323.0029.040.00-7458
21.750.00-20324.0029.520.00-1250
23.19-0.01-0.04%30325.0032.650.00-20
20.220.00-20326.0033.530.00-130
22.36+2.36+11.80%30327.0036.320.00-60
14.320.00-640328.0035.030.00-8888
15.050.00-590329.0034.000.00-2939
21.55+1.34+6.63%710330.0029.75-2.69-8.29%110
19.780.00-120331.0036.280.00-1310
18.170.00-200332.0035.320.00-2974
13.500.00-134135333.0035.910.00-120
17.520.00-110334.0036.460.00-60
18.25+1.25+7.35%10335.0039.370.00-20
15.100.00-70336.0038.280.00-20
15.910.00-20337.0036.260.00-34
11.540.00-1020338.0038.700.00-30
15.270.00-110339.0039.310.00-150
17.00+1.00+6.25%60340.0036.15-2.23-5.81%10
7.400.00-50341.0050.010.00-17287
14.050.00-120342.0049.300.00--1
13.670.00-10343.00-----
7.540.00-16344.00-----
13.810.00-100345.0053.030.00-40
9.240.00-100346.0044.070.00--0
13.82+6.12+79.48%118347.00-----
6.000.00-222348.00-----
8.260.00-40349.00-----
13.00+1.21+10.26%260350.0040.60-8.03-16.51%40
10.660.00-260351.0048.930.00--1
10.280.00-3550352.0049.650.00--1
10.110.00-50353.0050.380.00--1
9.690.00-90354.0051.190.00--1
10.89+1.36+14.27%20355.0048.260.00-531
10.00+1.14+12.87%10356.0061.950.00-10
9.530.00-30357.0046.61-7.03-13.11%50
9.62+0.71+7.97%20358.0050.690.00-50
4.760.00--3359.0055.540.00--48
8.72+0.78+9.82%400360.0048.99-2.71-5.24%50
9.20+1.47+19.02%310361.0057.320.00--0
7.400.00-10362.0057.880.00--0
-----363.0058.680.00--0
8.69+2.25+34.94%10364.0059.510.00--0
7.260.00-180365.0069.970.00-110
7.37+1.52+25.98%20366.0060.770.00--0
6.340.00-39367.0061.550.00--0
6.120.00-40368.0062.600.00--0
6.640.00--28369.0063.580.00--0
6.51+0.27+4.33%10370.0066.000.00-10
5.360.00-40371.00-----
4.250.00-10372.00-----
4.740.00-30373.00-----
5.52+0.52+10.40%180375.0077.750.00-660
5.110.00--10377.00-----
5.000.00--122378.00-----
2.170.00-710379.00-----
4.47+0.61+15.80%105,701380.0075.390.00-10
2.090.00-1260385.00102.930.00-21
3.10+0.50+19.23%100390.0085.220.00-10
2.330.00-10395.00113.700.00-180
2.16+0.03+1.41%210400.0086.98-3.44-3.80%10
1.71+0.29+20.42%10405.00116.370.00-6060
1.47+0.32+27.83%100410.00101.390.00-10
1.18+0.08+7.27%40415.00126.050.00-20
0.950.00-10420.00128.700.00-40
0.85+0.37+77.08%40425.00134.360.00-351
0.500.00-20430.00151.160.00-20
0.490.00-20435.00153.420.00-60
0.590.00-1663440.00143.910.00-20
0.230.00-10445.00155.110.00-20
0.37+0.06+19.35%300450.00139.27-0.74-0.53%10
0.31+0.03+10.71%540455.00164.670.00-20
0.26+0.05+23.81%990460.00182.630.00-11
0.22+0.01+4.76%650465.00180.620.00-20
0.170.00-20470.00181.470.00-10
0.140.00-10475.00193.910.00-440
0.100.00-10480.00213.450.00-20
0.10+0.01+11.11%690485.00213.720.00-40
0.08-0.57-87.69%76480490.00227.150.00-40
0.07-0.01-12.50%65290495.00223.720.00-100
0.050.00-12,914500.00203.470.00-100
0.040.00-200505.00200.340.00-100
0.030.00-1140510.00242.000.00-20
0.060.00-20515.00232.240.00-20
0.020.00-30520.00247.740.00-600
0.050.00-3591525.00253.420.00-800
0.040.00-10530.00258.490.00-941
0.040.00-1102535.00146.730.00-11
0.03-0.01-25.00%1350540.00233.370.00-10
0.040.00-12179545.00238.440.00-20
0.030.00-92,579550.00238.560.00-20
0.020.00-45719555.00164.930.00-11
0.040.00-1104560.00267.920.00-40
0.010.00-10565.00242.630.00-12
0.010.00-10570.00280.940.00-53
0.050.00-1126575.00-----
0.250.00-188580.00-----
1.180.00-15106585.00-----
0.050.00-1537590.00-----
0.500.00-666595.00-----
0.010.00-90600.00308.210.00-10
0.010.00-90605.00316.330.00-20
0.010.00-10610.00305.930.00-50