Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
320,93+5,25 (+1,66%)
Alla chiusura: 04:00PM EDT
321,30 +0,37 (+0,12%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
186.150.00-4620130.000.500.00-112,458
187.61+50.89+37.22%1536135.000.56-0.02-3.45%11,829
174.760.00-116140.000.63-0.09-12.50%204,562
157.380.00-136145.000.68-0.05-6.85%272,781
166.560.00-1658150.000.76-0.14-15.56%12,907
142.180.00-19155.000.88-0.10-10.20%981,961
155.950.00-247160.001.00-0.29-22.48%21,251
138.450.00-144165.001.330.00-21,451
138.200.00-192170.001.25-0.11-8.09%7116,780
140.900.00-181175.001.540.00-206,181
138.430.00-1182180.001.700.00-710,875
115.900.00-167185.001.79-0.34-15.96%62,725
129.800.00-151190.001.96-0.24-10.91%73,474
103.000.00-217195.002.21-0.29-11.60%12,406
127.20+7.05+5.87%15570200.002.36-0.20-7.81%17214,548
104.240.00-1691205.002.69-0.34-11.22%21,450
114.370.00-3034210.003.00-0.27-8.26%76,937
109.880.00-3074215.003.30-0.45-12.00%449,257
109.96+9.09+9.01%1300220.003.61-0.33-8.38%10612,098
101.370.00-693225.004.00-0.35-8.05%217,284
93.060.00-4220230.004.41-0.50-10.18%9314,964
96.50+26.10+37.07%3209235.004.85-0.50-9.35%962,255
80.900.00-1306240.005.53-0.35-5.95%3215,659
87.96+5.96+7.27%1241245.005.94-0.57-8.76%433,641
84.00+3.60+4.48%11,112250.006.53-0.65-9.05%22116,881
79.60+18.00+29.22%16420255.007.16-0.70-8.91%1054,631
64.710.00-72,368260.007.97-1.05-11.64%7120,427
71.90+6.84+10.51%25,316265.008.97-0.59-6.17%359,116
67.53+3.49+5.45%301,127270.009.50-1.12-10.55%13413,720
64.22+7.66+13.54%8864275.0010.48-1.38-11.64%10313,778
61.20+4.39+7.73%49,936280.0011.42-1.34-10.50%83420,100
56.00+2.67+5.01%62,725285.0012.50-1.76-12.34%1653,433
53.42+3.64+7.31%1334,478290.0013.83-1.46-9.55%6522,922
48.70+2.56+5.55%91,091295.0015.19-1.62-9.64%6933,749
46.80+4.24+9.96%628,996300.0016.24-1.72-9.58%15623,464
43.00+4.00+10.26%1814,146305.0018.05-1.91-9.57%95,794
38.33+1.93+5.30%119,703310.0019.21-2.10-9.85%10210,019
35.66+2.54+7.67%4110,168315.0021.05-2.11-9.11%381,708
33.24+3.15+10.47%9414,122320.0023.19-2.81-10.81%444,013
30.27+3.60+13.50%1164,920325.0025.34-2.66-9.50%102,948
26.97+2.26+9.15%7813,491330.0027.02-2.68-9.02%133,458
24.75+2.81+12.81%64,053335.0030.60-1.36-4.26%261,829
22.26+2.51+12.71%20716,406340.0032.67-2.78-7.84%132,925
19.02+1.58+9.06%112,199345.0034.59-3.21-8.49%14210
17.67+2.21+14.29%2368,617350.0038.39-2.92-7.07%1241,261
15.39+1.89+14.00%265,785355.0040.59-6.11-13.08%29179
13.40+1.85+16.02%7318,781360.0047.740.00-2482
11.80+1.80+18.00%119,310365.0050.15-1.05-2.05%146
10.20+1.55+17.92%337,482370.0059.160.00-261
8.60+1.30+17.81%5853375.0060.000.00-444
7.25+0.85+13.28%434,264380.0065.010.00-3522
6.15+1.04+20.35%42,918385.0074.450.00-88
5.50+1.04+23.32%21,243390.0075.150.00-1139
3.95+0.29+7.92%1801395.0074.10-5.90-7.38%5713
3.87+0.82+26.89%32616,267400.0080.16-4.25-5.03%5722
3.10+0.38+13.97%301,294405.00110.000.00-33
2.70+0.55+25.58%222700410.00112.150.00-10
1.860.00-1804415.00108.750.00-20
1.86+0.26+16.25%173,856420.0099.96-4.37-4.19%10039
1.380.00-11791425.00134.740.00-40
1.28+0.18+16.36%2111,576430.00136.770.00-360
1.20+0.27+29.03%4510435.00146.370.00-10
0.93+0.10+12.05%32,698440.00146.520.00-21
0.480.00-30303445.00153.490.00-20
0.65+0.11+20.37%401,917450.00130.73-7.20-5.22%4217
0.380.00-1385455.00158.430.00-40
0.50+0.19+61.29%10325460.00165.320.00-40
0.230.00-2270465.00189.900.00-20
0.220.00-10231470.00150.03-4.36-2.82%1814
0.190.00-4580475.00197.290.00-40
0.26+0.07+36.84%312,481480.00204.030.00-20
0.140.00-11,220485.00203.240.00-3500
0.120.00-1746490.00212.240.00-40
0.19+0.05+35.71%1193495.00214.760.00-200
0.12+0.01+9.09%12112,524500.00180.72-4.84-2.61%4217
0.180.00-20232505.00204.830.00-10
0.050.00-1203510.00226.210.00-40
0.070.00-54433515.00220.500.00-10
0.07+0.03+75.00%3204520.00197.150.00-20
0.080.00-1301525.00229.930.00-11
0.040.00-102,747530.00240.500.00-260
0.020.00-2186535.00245.500.00-260
0.02-0.02-50.00%2178540.00248.490.00-220
0.050.00-1247545.00274.860.00-50
0.010.00-11,168550.00277.090.00-20
0.340.00-1127555.00255.460.00-10
0.100.00-1371560.00275.160.00-20
0.010.00-4708565.00256.650.00-50
0.03+0.02+200.00%5236570.00241.650.00-10
0.020.00-50388575.00292.720.00-50
0.010.00-1132580.00270.520.00-10
0.030.00-2373585.00292.210.00-2814
0.010.00-11,025590.00268.520.00-10
0.010.00-2320595.00301.960.00--43
0.030.00-32,336600.00291.020.00-20
0.020.00-46276605.00289.150.00-30
0.020.00-53,441610.00294.120.00-35