Italia markets close in 6 hours 54 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
364,54-5,33 (-1,44%)
Alla chiusura: 04:00PM EDT
362,74 -1,80 (-0,49%)
Preborsa: 04:36AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 marzo 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
239.760.00-100135.000.070.00-150
237.970.00-233140.000.100.00-100
232.950.00-40145.000.070.00-10
205.410.00-12150.000.100.00-40
216.770.00-3135155.000.140.00-3330
211.990.00-3440160.000.140.00-1090
-----165.000.180.00-7070
156.570.00--1170.000.180.00-150
203.850.00-20175.000.230.00-10
196.330.00-11180.000.230.00-350
189.500.00-1011185.000.250.00-10
196.750.00-282190.000.260.00-50
164.780.00-215195.000.330.00-60
181.810.00-10200.000.350.00-30
157.400.00-13205.000.410.00-120
150.520.00-22210.000.410.00-50
157.440.00-14215.000.530.00-10
162.500.00-20220.000.570.00-10
168.580.00-219225.000.570.00-50
153.260.00-20230.000.700.00-100
150.700.00-156235.000.800.00-100
136.910.00-10240.000.870.00-420
94.390.00-549245.000.910.00-20
123.170.00-100250.001.120.00-4420
126.000.00-40255.001.160.00-10
120.350.00-40260.001.280.00-40
111.770.00-20265.001.470.00-2280
105.000.00-60270.001.710.00-40
103.660.00-20275.001.850.00-1840
94.050.00-10280.002.240.00-40
102.320.00-30285.002.350.00-230
86.980.00-10290.002.720.00-120
83.160.00-10295.003.200.00-120
79.980.00-110300.003.610.00-320
77.610.00-10305.003.910.00-40
72.410.00-40310.004.030.00-1,1800
65.370.00-10315.004.670.00-10
77.350.00-1145316.004.960.00-20
33.470.00-1822317.005.090.00-10
65.890.00-10318.005.280.00-520
68.720.00-10319.005.580.00-2860
63.600.00-10320.006.070.00-2250
57.620.00-80321.005.260.00-1480
53.440.00-659322.005.420.00-100
76.260.00-3118323.005.790.00-660
63.410.00-90324.006.070.00-2560
63.800.00-30325.006.600.00-3310
62.060.00-40326.006.330.00-160
69.210.00-467327.007.110.00-20
60.620.00-20328.006.820.00-2560
49.410.00-448329.007.200.00-1810
55.170.00-40330.007.700.00-3340
53.100.00-30331.006.850.00-10
51.330.00-40332.007.460.00-10
52.200.00-10333.007.170.00-20
54.490.00-1225334.007.900.00-830
51.210.00-10335.008.500.00-990
53.290.00-168336.007.610.00-510
55.780.00-10337.007.850.00-6730
49.720.00-10338.008.020.00-10
41.470.00-116339.008.470.00-10
42.390.00-10340.009.800.00-3700
51.750.00-200341.008.940.00-740
43.750.00-10342.009.450.00-1460
46.010.00-70343.009.010.00-1210
44.460.00-124344.009.510.00-3270
42.770.00-120345.0010.960.00-6510
48.470.00-10346.0010.020.00-960
47.190.00-110347.0010.160.00-1130
46.070.00-40348.0010.060.00-730
45.510.00-440349.0011.100.00-220
35.620.00-60350.0012.210.00-6180
38.290.00-60351.0012.000.00-10
43.020.00-60352.0011.550.00-40
36.100.00-10353.0011.250.00-50
36.240.00-10354.0012.630.00-420
32.120.00-50355.0012.800.00-1500
40.450.00-10356.0012.540.00-400
31.130.00-344357.0012.420.00-550
34.430.00-40358.0013.920.00-20
29.570.00-10359.0012.710.00-10
30.730.00-80360.0014.990.00-520
32.290.00-10361.0014.530.00-20
27.740.00-30362.0014.890.00-90
29.590.00-30363.0016.060.00-280
29.160.00-280364.0014.800.00-60
25.140.00-260365.0016.050.00-590
25.110.00-160366.0015.950.00-1400
25.130.00-220367.0017.310.00-440
24.680.00-10368.0016.770.00-110
22.770.00-10369.0016.640.00-300
23.000.00-670370.0019.200.00-720
21.460.00-820371.0018.040.00-120
20.910.00-200372.0017.570.00-20
21.050.00-430373.0020.850.00-210
19.830.00-1350374.0018.670.00-90
19.780.00-470375.0019.520.00-3090
18.740.00-520376.0020.580.00-80
18.200.00-1,1780377.0020.570.00-50
18.780.00-1,0240378.0020.300.00-40
17.900.00-4890379.0022.000.00-20
17.000.00-1430380.0024.000.00-2480
16.650.00-300381.0021.480.00-350
16.170.00-340382.0021.310.00-40
15.650.00-230383.0020.900.00-210
14.770.00-410384.0022.950.00-150
15.000.00-260385.0026.280.00-20
13.880.00-950386.0024.210.00-50
15.900.00-60387.0025.240.00-10
15.090.00-60388.0026.840.00-1590
15.530.00-220389.0027.450.00-90
12.240.00-460390.0026.560.00-1,5000
18.160.00-30391.0027.440.00-10
13.990.00-150392.0029.500.00-110
12.910.00-510393.0026.850.00-40
13.130.00-130394.0027.930.00-840
12.240.00-1,5240395.0030.350.00-50
12.280.00-80396.0029.780.00-2150
11.410.00-450397.0030.700.00-1030
10.970.00-80398.0031.870.00-80
11.060.00-60399.0030.480.00-2130
8.840.00-960400.0036.100.00-50
9.990.00-20401.0031.100.00-200
9.780.00-10402.0032.130.00-80
8.650.00-50403.0033.240.00-1980
9.390.00-1480404.0033.780.00-30
7.470.00-810405.0041.000.00-20
7.220.00-10406.0033.750.00-170
7.900.00-20407.0038.710.00-20
7.720.00-90408.0038.000.00-775
7.050.00-20409.0036.570.00-50
7.120.00-190410.0041.870.00-80
6.780.00-400411.0041.680.00-650
6.530.00-340412.0037.900.00-731
6.750.00-70413.0040.380.00-40
5.750.00-200414.0037.890.00-10
5.070.00-170415.0042.920.00-20
5.260.00-350416.0050.270.00-10
4.410.00-80417.0034.880.00-139
4.460.00-10418.0047.580.00-20
3.870.00-1400419.0038.390.00--0
3.800.00-260420.0050.560.00-10
3.240.00-690425.0050.970.00-20
2.570.00-1110430.0063.110.00-10
1.910.00-110435.0061.250.00-80
1.510.00-40440.0076.950.00-30
1.190.00-130445.0074.500.00-20
1.030.00-40450.0089.080.00-1000
0.730.00-90455.00151.000.00--0
0.610.00-1040460.0092.520.00-20
0.590.00-20465.0088.260.00--0
0.450.00-700470.00-----
0.640.00-550475.00-----
0.270.00-60480.00157.780.00--0
0.400.00-10485.00-----
0.290.00-200490.00122.510.00-100
0.250.00-100495.00-----
0.130.00-1070500.00132.940.00-10
0.080.00-30505.00141.720.00--0
0.090.00-10510.00-----
0.100.00-10515.00165.020.00--0
0.070.00-200520.00-----
0.050.00-20525.00153.000.00-10
0.080.00-1270530.00-----
0.040.00-150535.00-----
0.030.00-120540.00-----
0.050.00-10545.00-----
0.020.00-10550.00-----
0.020.00-50555.00-----
0.010.00-10560.00-----
0.020.00-10565.00-----