Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
333,06+2,67 (+0,81%)
Alla chiusura: 04:00PM EDT
332,86 -0,20 (-0,06%)
Dopo ore: 05:27PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
197.600.00-116135.001.56-0.04-2.50%64826
181.100.00-11140.001.860.00-1201
178.000.00-112145.002.03-0.22-9.78%28201
184.610.00-194150.002.24-0.28-11.11%159139
156.840.00--0155.002.50-0.19-7.06%18429
177.360.00-144160.003.300.00-2397
167.460.00-251165.003.00-0.40-11.76%50777
164.230.00-1119170.003.40+0.11+3.34%203,787
158.340.00-143175.003.74-0.35-8.56%12,234
157.500.00-1192180.004.210.00-43,646
150.830.00-314185.004.520.00-11,995
150.000.00-343190.005.900.00-2966
149.09+3.34+2.29%36195.005.30-0.41-7.18%101,881
145.00+3.84+2.72%5374200.005.50-0.40-6.78%36,209
126.570.00-136205.006.440.00-151,026
118.050.00-235210.006.70-1.10-14.10%302,254
124.520.00-257215.007.25-0.80-9.94%52,517
114.400.00-2347220.008.000.00-1597
86.260.00-173225.008.51-0.22-2.52%8963
103.270.00-20129230.009.20-0.50-5.15%204,775
115.09+4.00+3.60%336235.0014.310.00-20314
105.160.00-10159240.0010.900.00-15,724
93.660.00-139245.0011.85-0.55-4.44%22,004
104.15+3.48+3.46%48870250.0012.22-0.82-6.29%26,318
99.91+13.04+15.01%1118255.0013.54-0.59-4.18%6549
90.170.00-75385260.0014.24-1.06-6.93%303,425
88.650.00-1124265.0017.600.00-38439
84.290.00-14311270.0016.43-0.57-3.35%145,623
85.75+5.62+7.01%1558275.0017.63-0.61-3.34%111,158
80.03+0.13+0.16%42554280.0018.90-0.70-3.57%2264,870
78.00+1.67+2.19%12,138285.0020.37-1.57-7.16%3563
74.69+2.79+3.88%3535290.0021.980.00-53,997
71.29+5.05+7.62%53270295.0026.600.00-11,065
68.44+1.84+2.76%723,102300.0024.62-0.40-1.60%8512,798
62.90-0.51-0.80%4477305.0026.14-0.91-3.36%11,470
61.85+2.37+3.98%111,879310.0028.00-0.80-2.78%15,320
59.14+2.64+4.67%3658315.0030.500.00-7490
56.14+2.14+3.96%11,099320.0031.59-1.26-3.84%262,532
53.04+3.53+7.13%33,843325.0033.55-1.15-3.31%12,808
49.64+1.14+2.35%133,017330.0035.56-1.19-3.24%42,270
45.63-0.26-0.57%1579335.0037.71-0.89-2.31%171,293
44.69+4.79+12.01%33,918340.0039.68-1.19-2.91%1195,166
42.13+3.40+8.78%51,779345.0042.42-3.39-7.40%16800
39.99+1.69+4.41%77,037350.0044.63-1.17-2.55%106,134
37.50+4.76+14.54%1494355.0050.000.00-51,337
32.300.00-25,660360.0049.80-1.62-3.15%33,817
32.89+1.84+5.93%10806365.0054.900.00-1246
30.67+2.19+7.69%32,893370.0060.950.00-2406
28.13+0.92+3.38%3445375.0068.770.00-1289
26.29+1.49+6.01%31,199380.0061.30-10.53-14.66%431,768
25.01+1.51+6.43%41,635385.0066.350.00-351,857
22.92+1.42+6.60%12735390.0070.500.00-351,428
21.22+2.82+15.33%14878395.0091.940.00-1717
19.74+0.99+5.28%1276,423400.0082.060.00-51,501
18.17+0.69+3.95%21,257405.0088.300.00-1701
16.71+1.34+8.72%8281410.0089.000.00-146
11.560.00-6178415.0093.200.00-130
14.33+0.69+5.06%43,325420.00139.000.00-1209
13.34+0.84+6.72%46269425.00109.000.00-140
11.40+0.67+6.24%11,030430.00108.700.00-115
10.010.00-1467435.00152.770.00-100
10.03+1.08+12.07%22,705440.00153.670.00-32
6.950.00-1290445.00116.140.00-11
8.83+0.86+10.79%3332,072450.00129.020.00-736
7.000.00-1428455.00142.890.00-11
6.570.00-9308460.00127.75-4.53-3.42%316
6.420.00-1260465.00137.400.00-1020
6.05+0.25+4.31%1193470.00137.60-4.65-3.27%354
5.49+0.17+3.20%1482475.00153.690.00-53
5.100.00-602,173480.00187.710.00-40
5.00+0.75+17.65%11,104485.00198.310.00-50
4.60+0.38+9.00%28913490.00198.120.00-10
3.93+0.06+1.55%1199495.00188.030.00-12
2.91-0.59-16.86%34113,860500.00173.940.00-523
3.150.00-10144505.00204.830.00-10
3.25+0.23+7.62%1131510.00227.530.00-12
2.800.00-22337515.00243.950.00-11
2.600.00-1248520.00197.150.00-20
2.57-0.03-1.15%70270525.00229.930.00-11
2.170.00-212,393530.00252.070.00-72
2.200.00-1135535.00245.660.00-10
1.250.00-1156540.00197.580.00-20
1.100.00-4247545.00273.580.00-10
1.750.00-1474550.00264.000.00-10
0.700.00-6134555.00255.460.00-10
1.200.00-1330560.00275.160.00-20
1.250.00-2692565.00256.650.00-50
1.390.00-13134570.00241.650.00-10
0.840.00-2160575.00292.720.00-50
0.850.00-9128580.00270.520.00-10
0.630.00-4344585.00292.210.00-2814
0.760.00-1994590.00268.520.00-10
1.03+0.32+45.07%1318595.00301.960.00--43
0.980.00-11,675600.00310.500.00-10
0.860.00-1230605.00249.000.00-21
0.83+0.13+18.57%31,666610.00285.000.00-15