Italia markets close in 43 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
383,20-6,74 (-1,73%)
Al 10:46AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
259.740.00-2651130.000.010.00-957,345
254.580.00-251135.000.010.00-53,268
216.160.00-217140.000.010.00-1004,621
242.060.00-137145.000.010.00-753,353
238.530.00-3654150.000.010.00-13,301
233.100.00-212155.000.010.00-33,262
230.700.00-149160.000.010.00-24,931
180.570.00-10165.000.010.00-23,065
221.350.00-289170.000.010.00-618,946
187.600.00-1081175.000.010.00-16,024
207.100.00-10174180.000.010.00-811,845
205.930.00-273185.000.010.00-103,644
200.500.00-2157190.000.010.00-15,740
194.900.00-2022195.000.010.00-12,836
185.24-5.71-2.99%1477200.000.020.00-215,081
185.550.00-2106205.000.010.00-211,341
170.000.00-133210.000.020.00-25,087
172.330.00-3069215.000.020.00-2009,637
172.430.00-5308220.000.020.00-52813,415
162.260.00-2085225.000.020.00-1,4048,475
156.550.00-2195230.000.030.00-8014,713
152.950.00-1206235.000.030.00-892,751
146.88-4.33-2.86%1418240.000.040.00-1515,476
145.000.00-2183245.000.04-0.01-20.00%154,060
141.440.00-61,569250.000.06+0.01+20.00%1018,886
132.580.00-5423255.000.050.00-5215,445
127.620.00-52,388260.000.07+0.02+40.00%1023,881
122.120.00-25,311265.000.07+0.01+16.67%118,754
121.220.00-81,577270.000.08-0.01-11.11%2126,352
116.270.00-9725275.000.09+0.01+12.50%36037,895
111.780.00-39,393280.000.11+0.01+10.00%21736,712
102.47-4.00-3.76%22,762285.000.12+0.02+20.00%23022,205
96.80-4.63-4.56%43,535290.000.120.00-4948,948
96.210.00-17986295.000.16+0.01+6.67%39,426
87.29-4.71-5.12%19,633300.000.18+0.02+12.50%837,681
86.510.00-414,310305.000.180.00-29713,381
77.27-4.21-5.17%18,403310.000.210.00-61222,503
80.120.00-111,534315.000.29+0.04+16.00%1232,956
67.09-4.80-6.68%317,944320.000.33+0.03+10.00%10124,683
67.940.00-512322.000.36+0.03+9.09%11,957
68.780.00-14324.000.340.00-3713
62.31-4.93-7.33%36,123325.000.45+0.09+25.00%8839,420
62.08-5.97-8.77%113326.000.380.00-48,660
63.970.00-8121328.000.49+0.10+25.64%10757
56.69-5.31-8.56%214,645330.000.56+0.14+33.33%14334,388
57.470.00-587332.000.59+0.14+31.11%829,320
51.94-7.18-12.14%116334.000.64+0.15+30.61%1701,179
52.54-5.07-8.80%35,581335.000.66+0.16+32.00%6136,801
53.770.00-111336.000.66+0.12+22.22%1761,423
54.230.00-237338.000.67+0.10+17.54%598,134
48.58-3.98-7.57%117,701340.000.84+0.21+33.33%1,32764,202
47.690.00-9157342.000.91+0.22+31.88%168803
44.79-3.64-7.52%12329344.000.88+0.16+22.22%612,404
43.55-3.36-7.16%24,584345.001.02+0.25+32.47%6,03732,803
42.970.00-2383346.000.97+0.17+21.25%1211,195
44.700.00-13189348.001.07+0.19+21.59%902,391
36.83-6.29-14.59%726,559350.001.36+0.40+41.67%6,35062,859
41.100.00-4637352.001.52+0.46+43.40%741,449
38.870.00-11235354.001.39+0.23+19.83%1031,098
32.23-5.86-15.38%4510,081355.001.77+0.57+47.50%57943,078
36.710.00-4143356.001.85+0.58+45.67%2092,953
30.60-2.05-6.28%12324358.001.90+0.50+35.71%1654,599
27.89-5.90-17.46%525,295360.002.29+0.74+47.74%52353,433
26.95-3.24-10.73%122,026361.002.38+0.70+41.67%302,344
31.560.00-194,747362.002.55+0.75+41.67%192,563
29.180.00-12,199363.002.26+0.40+21.51%73,435
29.350.00-27,191364.002.86+0.94+48.96%1745,717
25.30-3.90-13.36%3123,010365.003.04+1.01+49.75%35337,219
28.280.00-212,020366.002.92+0.77+35.81%1,8074,781
23.00-4.13-15.22%32,411367.003.34+1.05+45.85%114,847
22.75-2.40-9.54%12,060368.003.54+1.10+45.08%1752,979
21.97-3.07-12.26%11,710369.003.60+1.02+39.53%3,5404,719
19.46-5.42-21.78%5043,535370.003.97+1.32+49.81%1,92268,726
20.14-3.10-13.34%52,842371.004.16+1.36+48.57%341,998
19.30-3.66-15.94%55,024372.003.93+0.97+32.77%3,81312,367
22.320.00-365,910373.004.69+1.51+47.48%2863,789
19.310.00-52,189374.004.91+1.54+45.70%1823,860
15.85-4.78-23.17%22123,129375.005.20+1.72+49.43%5,58331,248
15.50-2.36-13.21%110,258376.005.47+1.72+45.87%2006,880
14.45-4.38-23.26%731,891377.005.33+1.46+37.73%1022,396
14.93-3.08-17.10%4511,252378.005.99+1.88+45.74%5619,720
14.10-3.51-19.93%32,337379.005.99+1.58+35.83%2932,266
12.18-4.69-27.80%28329,145380.006.85+2.24+48.59%3,78226,077
13.32-2.65-16.59%102,156381.007.20+2.36+48.76%1032,909
11.00-3.70-25.17%932,186382.007.50+2.27+43.40%1351,414
10.49-4.01-27.66%911,147383.008.02+2.48+44.77%2251,954
9.79-4.01-29.06%1211,669384.008.38+2.51+42.76%2382,888
9.50-3.65-27.76%32432,839385.008.89+2.85+47.19%3,92118,242
9.05-3.53-28.06%2792,745386.009.38+3.02+47.48%3122,166
8.15-3.69-31.17%1954,226387.009.68+2.96+44.05%2234,145
7.75-3.50-31.11%2793,374388.0010.37+3.17+44.03%1552,030
7.29-3.42-31.93%3682,780389.0010.62+3.11+41.41%1561,791
6.72-3.36-33.33%99935,703390.0011.50+3.57+45.02%88826,000
6.22-3.01-32.61%2644,369391.0012.04+3.64+43.33%1032,200
5.85-2.85-32.76%14112,466392.0012.38+3.52+39.73%1128,338
5.80-2.51-30.20%1,11410,604393.0013.00+3.70+39.78%843,114
5.52-2.38-30.13%1333,798394.0012.14+2.29+23.25%111,565
4.69-2.46-34.41%26541,325395.0014.42+4.06+39.19%2891,333
4.36-2.49-36.35%392,737396.0013.60+2.54+22.97%1480
4.01-2.25-35.94%762,313397.0014.20+2.72+23.69%5316
3.77-2.20-36.85%352,532398.0015.00+3.00+25.00%275
3.78-1.70-31.02%563,274399.0012.690.00-3101
3.18-1.96-38.13%1,60242,453400.0018.30+4.84+35.96%1034,590
3.33-1.26-27.45%1083,692401.0013.300.00-2757
2.67-1.77-39.86%343,632402.0016.730.00-1581
2.46-1.62-39.71%1863,223403.0018.62+2.44+15.08%184
2.28-1.39-37.87%4710,321404.0019.70+2.87+17.05%311
2.05-1.34-39.53%46029,087405.0020.58+3.74+22.21%33279
2.23-0.97-30.31%232,916406.0017.090.00-45
1.73-1.22-41.36%273,666407.0021.97+6.58+42.76%81
1.58-1.13-41.70%1362,543408.0018.330.00-1120
1.47-1.01-40.73%212,345409.0019.200.00-22
1.33-0.91-40.62%40834,177410.0026.89+5.79+27.44%9217
1.20-0.85-41.46%1048,075411.0021.720.00-18
1.10-0.81-42.41%232,723412.0022.650.00-823
1.04-0.67-39.18%442,551413.0023.970.00-517
0.93-0.62-40.00%1072,391414.0023.390.00-1028
0.92-0.51-35.66%2967,883415.0026.060.00-6201
0.77-0.52-40.31%355,387416.0032.55+3.59+12.40%31,319
0.70-0.48-40.68%11,440417.0028.310.00-1185
0.64-0.51-44.35%1082,248418.0028.830.00-20
0.64-0.33-34.02%773,171419.0030.130.00-20
0.54-0.38-41.30%24127,034420.0033.82+3.44+11.32%1016
0.48-0.25-34.25%1341,101422.0033.040.00--0
0.43-0.17-28.33%132,113424.0035.550.00--0
0.37-0.18-32.73%5712,117425.0038.86+1.41+3.77%12
0.36-0.03-7.69%16595426.0037.510.00--0
0.26-0.09-25.71%1078,568430.0043.260.00-200
0.18-0.04-18.18%114,280435.0048.83+1.41+2.97%10
0.11-0.04-26.67%304,905440.0050.100.00-4819
0.08-0.01-11.11%11,560445.0057.020.00-20
0.04-0.02-33.33%265,523450.0060.400.00-2711
0.040.00-551,755455.0065.300.00-110
0.02-0.02-50.00%413,457460.00110.000.00-20
0.020.00-141,442465.0075.010.00-10
0.020.00-82,763470.0083.140.00-33
0.020.00-13,510475.0085.290.00-30
0.010.00-2109,780480.00107.150.00-10
0.010.00-31,400485.00134.800.00-10
0.010.00-502,579490.00112.650.00-10
0.010.00-102,366495.00126.480.00-20
0.010.00-3812,273500.00110.400.00-239
0.010.00-1833505.00118.160.00-230
0.010.00-36448510.00141.990.00-40
0.010.00-1450515.00164.320.00-90
0.010.00-1508520.00169.330.00-170
0.010.00-203,369525.00165.510.00-10
0.010.00-23,010530.00146.600.00-10
0.010.00-1679535.00161.830.00-20
0.020.00-501,859540.00170.950.00-20
0.010.00-1434545.00274.860.00-50
0.010.00-1,1003,330550.00165.520.00-60
0.010.00-7713555.00195.410.00-20
0.020.00-1001,308560.00181.500.00-10
0.010.00-11,294565.00181.600.00-10
0.010.00-100913570.00186.500.00-10
0.030.00-1001,172575.00189.500.00-10
0.010.00-35447580.00196.500.00-10
0.020.00-8201,544585.00199.310.00-10
0.010.00-101,041590.00204.330.00-10
0.010.00-2755595.00222.200.00-10
0.010.00-502,683600.00221.880.00-20
0.010.00-25588605.00217.650.00-20
0.010.00-205,066610.00232.680.00-100