Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
292,55-1,17 (-0,40%)
Alla chiusura: 04:00PM EST
291,94 -0,61 (-0,21%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
156.580.00-15130.001.360.00-1082,564
131.750.00-2845135.001.540.00-1672,093
147.640.00-12140.001.700.00-5385,084
155.400.00-114145.001.94-0.01-0.51%293,179
150.930.00-1570150.002.23+0.12+5.69%3002,583
135.620.00-11155.002.50+0.09+3.73%602,911
135.860.00-144160.002.690.00-341,557
121.000.00-151165.003.020.00-351,584
128.260.00-2123170.003.34-0.04-1.18%2314,169
102.410.00-185175.003.58+0.01+0.28%123,156
100.600.00-153156180.004.180.00-28,299
116.450.00-613185.004.66-0.70-13.06%6002,162
115.000.00-160190.005.02+0.12+2.45%2,1771,147
110.000.00-15195.005.50-0.90-14.06%1,2572,032
106.800.00-6475200.006.15+0.24+4.06%2427,019
100.33-11.37-10.18%338205.006.72+0.13+1.97%247793
88.050.00-339210.007.38-1.21-14.09%122,430
84.070.00-373215.008.05-0.17-2.07%913,290
86.440.00-28302220.009.02+0.46+5.37%11912,045
87.900.00-782225.009.46+0.12+1.28%1505,675
83.000.00-2201230.0010.89+0.33+3.12%818,231
77.770.00-494235.0011.250.00-161,255
74.24-0.02-0.03%2239240.0012.60+0.27+2.19%928,610
70.52+0.02+0.03%2104245.0013.11-0.29-2.16%92,726
65.91-0.80-1.20%15937250.0014.50+0.17+1.19%2017,033
62.020.00-2239255.0015.850.00-1702
58.90+4.03+7.34%511,924260.0017.55+0.49+2.87%517,388
50.000.00-1,4001,927265.0018.600.00-41,000
53.50-1.38-2.51%1466270.0020.48+0.41+2.04%68,401
51.900.00-29637275.0021.98+0.44+2.04%32,126
47.36-1.27-2.61%598,840280.0023.28-0.61-2.55%76,681
44.41-1.39-3.03%12,224285.0025.31-0.04-0.16%32,123
40.25-2.75-6.40%271,856290.0027.30+0.24+0.89%3518,740
38.71-1.02-2.57%35679295.0031.05+2.15+7.44%2502,381
35.94-1.19-3.20%1828,430300.0031.85+0.59+1.89%19116,153
32.15-1.55-4.60%3510305.0035.44+0.09+0.25%11,834
30.41-1.58-4.94%914,408310.0036.38+0.48+1.34%29,495
27.97-1.03-3.55%61,036315.0039.94-2.99-6.96%1785
25.13-2.12-7.78%183,288320.0041.86+0.30+0.72%253,622
24.22-0.81-3.24%24,302325.0050.490.00-13,304
21.93-1.22-5.27%44,086330.0048.98+1.66+3.51%13,608
20.750.00-42829335.0051.09+0.59+1.17%51,950
18.03-1.07-5.60%21814,943340.0054.48+0.11+0.20%117,209
16.08+2.31+16.78%51,850345.0058.50-9.45-13.91%12,655
14.94-0.84-5.32%226,519350.0061.15-2.55-4.00%110,868
12.80-1.23-8.77%21,985355.0064.970.00-106,165
11.50-1.32-10.30%21817,982360.0071.50+1.36+1.94%37,417
12.250.00-3810365.0082.520.00-25,612
10.420.00-183,013370.0081.95-2.49-2.95%25,064
8.68-0.74-7.86%12387375.0082.700.00-570
7.68-1.00-11.52%53,352380.0087.310.00-4538
6.98-0.60-7.92%21,725385.0091.810.00-310
6.900.00-1975390.00106.000.00-226
4.590.00-1467395.00105.710.00-119
4.62-0.83-15.23%2,74914,924400.00108.33+3.39+3.23%7243
4.900.00-3818405.00111.750.00-22
3.88-0.47-10.80%1287410.00116.220.00-24
3.860.00-8617415.00129.080.00-20
3.290.00-13,473420.00127.09-0.58-0.45%7043
3.080.00-16828425.00142.860.00-40
2.38-0.42-15.00%11,090430.00166.780.00-40
2.500.00-8452435.00140.410.00-20
2.360.00-352,685440.00146.290.00-21
1.490.00-50254445.00158.030.00-20
1.47-0.27-15.52%52,361450.00156.480.00-2919
1.450.00-5391455.00176.260.00-3700
1.640.00-19364460.00174.130.00-20
1.200.00-5265465.00183.180.00-8900
0.99-0.11-10.00%1207470.00180.30+3.81+2.16%4531
0.86-0.16-15.69%1467475.00197.290.00-40
0.900.00-42,189480.00204.030.00-20
0.870.00-151,684485.00203.240.00-3500
1.000.00-10759490.00212.240.00-40
1.050.00-5191495.00214.760.00-200
0.49-0.13-20.97%4314,464500.00211.22+6.49+3.17%223
0.510.00-10154505.00204.830.00-10
0.520.00-5171510.00228.230.00-20
1.220.00-12430515.00213.470.00-21
0.500.00-30199520.00197.150.00-20
0.380.00-1264525.00229.930.00-11
0.240.00-22,771530.00240.500.00-260
0.310.00-5186535.00245.500.00-260
0.400.00-1164540.00248.490.00-220
0.250.00-1249545.00274.860.00-50
0.280.00-5778550.00277.090.00-20
0.340.00-1127555.00255.460.00-10
0.130.00-1371560.00275.160.00-20
0.350.00-10737565.00256.650.00-50
0.500.00-15135570.00241.650.00-10
0.160.00-80126575.00292.720.00-50
0.440.00-1131580.00270.520.00-10
0.310.00-1371585.00292.210.00-2814
0.340.00-21,020590.00268.520.00-10
0.010.00-1323595.00301.960.00--43
0.07-0.01-12.50%1012,111600.00300.020.00-20
0.150.00-1237605.00249.000.00-21
0.080.00-152,549610.00324.900.00-135