Italia markets open in 3 hours 45 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
427,32-3,25 (-0,75%)
Alla chiusura: 04:00PM EST
425,98 -1,34 (-0,31%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
15 marzo 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
297.500.00-475134.780.010.00-252,267
277.900.00-365135.000.010.00-3362,238
271.630.00--38139.780.010.00-22,522
271.630.00-238140.000.010.00-552,515
258.930.00-267144.780.010.00-2914
267.010.00-365145.000.010.00-2634
270.340.00-295149.780.010.00-12,099
262.010.00-493150.000.020.00-11,968
255.320.00-7124154.780.010.00-3318
257.120.00-2123155.000.030.00-9328
251.380.00-154159.780.010.00-8321
252.030.00-254160.000.020.00-1321
247.010.00--11164.780.010.00-101,218
247.010.00-2611165.000.040.00-571,216
242.200.00--12169.780.010.00-25671
242.200.00-312170.000.030.00-23615
235.760.00-4160174.780.010.00-9742
237.430.00-5160175.000.030.00-2523
245.36+13.06+5.62%110179.780.010.00-56,267
232.300.00-310180.000.040.00-395,787
227.530.00--23184.780.010.00-12,104
227.530.00-223185.000.040.00-502,106
222.230.00--143189.780.010.00-25700
222.230.00-4143190.000.040.00-48641
217.540.00--30194.780.010.00-100949
217.540.00-330195.000.050.00-2664
225.80-8.75-3.73%1181199.780.010.00-150,499
207.130.00-6198200.000.050.00-747,257
230.290.00-300312204.780.010.00-1907
187.300.00-216205.000.070.00-2814
201.410.00-220209.780.010.00-1896
222.100.00-3335210.000.010.00-11
217.990.00-410214.780.010.00-20549
177.000.00-16215.000.010.00-1326
193.050.00--29219.780.010.00-103,329
202.040.00-145220.000.020.00-2532
-----224.780.010.00-162,489
210.490.00-11225.000.010.00-32197
182.700.00--114229.780.020.00-257,040
182.700.00-7114230.000.010.00-938
204.190.00-141234.780.010.00-81,140
173.790.00-243235.000.010.00-1146
198.090.00-262239.780.010.00-232,464
194.830.00-1100240.000.010.00-51,510
-----244.780.010.00-316,844
190.070.00-231245.000.010.00-200288
176.000.00-1158249.780.01-0.01-50.00%2413,958
185.500.00-1838250.000.010.00-106,461
179.090.00-2356254.780.010.00-104,617
179.300.00-123255.000.020.00-9158
171.650.00-4370259.780.010.00-3011,818
172.400.00-115260.000.010.00-542,920
162.38-4.71-2.82%16365264.780.020.00-353,509
148.770.00-1365265.000.02+0.01+100.00%1522
164.720.00-51,668269.780.01-0.02-66.67%253,404
163.820.00-537270.000.020.00-89211
153.02-5.40-3.41%2288274.780.030.00-10029,276
163.920.00-23275.000.02-0.02-50.00%15334
154.270.00-19479279.780.020.00-1022,248
153.490.00-59280.000.020.00-2314
149.150.00-102,716284.780.020.00-207,970
147.270.00-12285.000.020.00-20347
142.410.00-11,023289.780.02-0.01-33.33%4014,432
145.170.00-811290.000.030.00-101,214
137.430.00-1757294.780.030.00-5212,864
134.430.00-13295.000.030.00-20464
138.750.00-112,591299.780.04+0.01+33.33%4736,313
131.900.00-320300.000.04-0.01-20.00%755,685
127.860.00-11,319304.780.040.00-1515,388
122.31-4.07-3.22%2114305.000.050.00-5493
116.46-9.06-7.22%1847309.780.05+0.01+25.00%1010,715
116.15-12.53-9.74%120310.000.050.00-1148
116.060.00-21668314.780.060.00-2568,554
122.070.00-26315.000.05+0.01+25.00%10464
113.410.00-1220315.780.070.00-763,621
98.690.00-87220316.000.560.00-113,367
117.990.00-159316.780.07-0.03-30.00%54,016
93.250.00-159317.000.670.00-5004,091
114.140.00-1394317.780.070.00-863,179
91.510.00-2397318.000.730.00-1043,203
117.180.00-2243318.780.07-0.01-12.50%25,006
95.830.00-87244319.000.710.00-5005,203
113.050.00-15,098319.780.070.00-131,936
111.600.00-144320.000.07-0.01-12.50%25,611
111.120.00-138320.780.080.00-13,566
88.630.00-2538321.000.730.00-23,540
117.110.00-171321.780.110.00-204,740
87.630.00-568322.000.670.00-364,574
105.260.00-2117322.780.090.00-73,733
86.240.00-1116323.000.850.00-3063,523
109.330.00-2649323.780.090.00-82,761
91.050.00-155648324.000.720.00-12,624
103.400.00-1222324.780.090.00-12026,287
108.010.00-149325.000.09+0.01+12.50%1313,487
101.870.00-158325.780.110.00-12,454
89.170.00-2858326.000.740.00-432,152
101.430.00-976326.780.10+0.01+11.11%102,706
88.150.00-2280327.000.760.00-1082,967
100.270.00-1151327.780.100.00-16,498
87.160.00-70156328.000.780.00-166,348
80.450.00-1482328.780.140.00-152,393
86.250.00-5481329.000.990.00-2502,845
97.54-6.77-6.49%17,123329.780.110.00-1667,335
97.46-5.96-5.76%2316330.000.11+0.01+10.00%294,892
101.000.00-165330.780.110.00-73,018
84.290.00-765331.000.920.00-202,769
107.760.00-2184331.780.210.00-333,119
83.690.00-6185332.001.090.00-512,411
104.550.00-4158332.780.110.00-252,470
83.660.00-3163333.000.890.00-82,403
98.240.00-525333.780.190.00-101,639
81.470.00-127334.001.160.00-221,543
91.97-6.08-6.20%5220334.780.11+0.02+22.22%78914,416
98.390.00-156335.000.110.00-121,086
96.220.00-179335.780.200.00-1422,391
79.070.00-483336.000.970.00-11,864
103.090.00-3903336.780.230.00-53,372
76.360.00-3874337.001.020.00-502,813
89.24-8.68-8.86%4198337.780.13+0.02+18.18%21,641
76.410.00-1195338.001.010.00-41,328
100.070.00-1724338.780.120.00-2052,975
76.630.00-1824339.001.080.00-182,892
88.14-10.82-10.93%17,014339.780.14+0.01+7.69%930,037
99.820.00-413340.000.16+0.06+60.00%92,249
88.540.00-4534340.780.120.00-41,563
74.890.00-4566341.001.490.00-21,391
88.490.00-101,624341.780.15+0.02+15.38%876,389
73.900.00-61,654342.001.170.00-106,514
78.540.00-1447342.780.15+0.01+7.14%51,705
71.060.00-1447343.001.330.00-31,177
89.800.00-43133343.780.110.00-44,278
70.000.00-1133344.001.340.00-14,306
87.040.00-12,149344.780.18+0.05+38.46%4086,860
90.670.00-225345.000.17+0.03+21.43%133,864
84.410.00-188345.780.140.00-62,422
65.650.00-486346.001.460.00-11,572
80.11-6.71-7.73%11,071346.780.16-0.03-15.79%21,354
69.180.00-151,060347.001.500.00-21,201
84.490.00-2152347.780.19-0.01-5.00%381,473
61.790.00-2157348.001.340.00-2161,442
82.200.00-1210348.780.18+0.04+28.57%22,370
65.300.00-5215349.001.350.00-111,576
77.05-6.48-7.76%124,245349.780.21+0.05+31.25%13456,071
75.80-6.27-7.64%29329350.000.19+0.02+11.76%3166,931
76.44-4.36-5.40%10164350.780.190.00-48,731
45.070.00-1154351.001.720.00-102,319
74.35-7.68-9.36%52,334351.780.21+0.02+10.53%202,184
63.920.00-32,331352.001.520.00-81,805
70.960.00-1447352.780.21+0.03+16.67%12,038
59.340.00-240449353.001.640.00-52,141
82.400.00-1319353.780.23+0.05+27.78%23,728
61.050.00-10321354.001.620.00-22,382
73.99-5.57-7.00%251,567354.780.22+0.03+15.79%1929,607
80.410.00-384355.000.22+0.04+22.22%1147,511
77.260.00-1979355.780.23+0.02+9.52%41,316
57.940.00-10985356.001.770.00-21,161
73.760.00-2166356.780.25+0.05+25.00%13,602
55.940.00-6165357.001.800.00-13,418
81.800.00-21,523357.780.230.00-22,665
55.230.00-31,837358.001.890.00-12,437
76.500.00-11,716358.780.180.00-1092,946
55.430.00-11,712359.001.850.00-52,406
67.54-4.66-6.45%19,477359.780.25+0.02+8.70%260,698
66.22-9.40-12.43%194360.000.26+0.02+8.33%2073,847
65.67-6.95-9.57%61,837360.780.210.00-201,691
51.900.00-12,072361.001.980.00-11,380
71.080.00-13,258361.780.260.00-34,030
50.430.00-153,545362.002.190.00-204,042
69.910.00-11,658362.780.32+0.06+23.08%112,268
51.430.00-12,159363.002.460.00-5512,137
60.740.00-2585363.780.30-0.16-34.78%1043,170
52.300.00-1586364.002.150.00-702,637
62.05-7.61-10.92%218,193364.780.34+0.07+25.93%4532,169
61.03-6.33-9.40%4148365.000.31+0.03+10.71%187,051
60.56-6.81-10.11%31682365.780.32+0.04+14.29%32,297
49.620.00-3683366.002.350.00-612,081
61.65-3.63-5.56%22,071366.780.32+0.02+6.67%613,692
50.190.00-21,879367.002.530.00-1313,158
65.610.00-92,767367.780.40+0.05+14.29%27,895
49.090.00-23,098368.002.630.00-29,566
59.50-1.89-3.08%24,382368.780.36+0.10+38.46%74,343
48.350.00-7554,291369.002.690.00-44,315
57.29-8.74-13.24%28,323369.780.41+0.11+36.67%51150,832
56.70-6.65-10.50%3548370.000.37+0.04+12.12%27115,295
69.520.00-51,782370.780.43+0.10+30.30%116,290
43.950.00-22,303371.002.790.00-22,009
61.470.00-15,598371.780.41+0.08+24.24%712,852
42.540.00-25,701372.002.880.00-112,728
59.400.00-242,024372.780.47+0.12+34.29%692,341
45.610.00-32,158373.003.030.00-62,387
58.470.00-32,414373.780.47+0.12+34.29%115,205
45.090.00-82,407374.003.180.00-24,938
50.94-10.12-16.57%37,043374.780.47+0.09+23.68%1450,627
51.01-6.19-10.82%2180375.000.45+0.05+12.50%40020,941
57.470.00-32,276375.780.51+0.13+34.21%565,938
42.340.00-92,582376.003.830.00-195,195
49.70-5.89-10.60%335,138376.780.47+0.06+14.63%5247,179
41.500.00-165,156377.003.420.00-36,555
48.52-9.04-15.71%36,374377.780.54+0.12+28.57%372,220
38.980.00-56,946378.004.080.00-171,400
56.200.00-8521,548378.780.55+0.19+52.78%111,865
39.650.00-32,149379.003.650.00-81,354
46.77-6.13-11.59%840,108379.780.55+0.08+17.02%12838,922
48.71-5.07-9.43%5299380.000.56+0.08+16.67%88420,975
45.91-5.97-11.51%34,086380.780.64+0.15+30.61%972,850
37.960.00-24,112381.003.950.00-921,569
59.470.00-31,210381.780.73+0.25+52.08%3022,397
37.240.00-131,248382.004.010.00-291,532
47.780.00-12,097382.780.65+0.23+54.76%864,813
35.810.00-53,076383.004.250.00-142,746
51.090.00-22,653383.780.68+0.23+51.11%1762,614
35.460.00-322,634384.004.290.00-231,948
41.90-8.85-17.44%54,001384.780.70+0.24+52.17%42116,965
44.41-2.86-6.05%1420385.000.70+0.11+18.64%1,04831,479
42.69-4.29-9.13%1559385.780.76+0.25+49.02%7854,540
33.550.00-4652386.004.520.00-713,347
46.710.00-31,395386.780.84+0.23+37.70%3202,821
32.940.00-151,415387.005.030.00-11,634
39.35-8.68-18.07%1052,821387.780.81+0.13+19.12%1812,856
32.120.00-1012,692388.004.960.00-1131,961
38.09-7.78-16.96%41,116388.780.86+0.27+45.76%1682,210
31.350.00-251,120389.005.180.00-261,042
39.62-7.50-15.92%1539,761389.780.87+0.13+17.57%18332,069
36.91-6.91-15.77%532,420390.000.90+0.14+18.42%92626,370
38.42-5.67-12.86%108,724390.780.94+0.17+22.08%2264,406
29.760.00-128,773391.005.480.00-121,062
37.77-3.28-7.99%351,151391.780.95+0.13+15.85%2924,654
26.160.00-31,106392.006.370.00-11,719
36.82-3.23-8.06%64,435392.781.05+0.37+54.41%1842,374
28.040.00-44,325393.005.930.00-371,462
41.420.00-12,738393.781.11+0.23+26.14%1823,116
26.600.00-202,732394.006.020.00-732,542
32.58-8.23-20.17%4117,172394.781.15+0.22+23.66%4715,371
32.35-6.62-16.99%6852395.001.18+0.22+22.92%1,85136,480
31.09-5.66-15.40%312,620395.781.22+0.26+27.08%3424,259
22.730.00-132,564396.006.590.00-382,041
39.020.00-221,569396.781.27+0.24+23.30%5014,947
24.990.00-31,598397.006.680.00-792,454
30.36-7.79-20.42%11,930397.781.36+0.29+27.10%1352,651
24.320.00-11,873398.006.910.00-101,862
36.210.00-11,528398.781.47+0.31+26.72%2142,486
20.660.00-41,512399.007.270.00-761,813
30.05-4.06-11.90%2451,632399.781.54+0.34+28.33%42118,857
29.78-3.69-11.02%2114,569400.001.56+0.28+21.87%12,26368,848
27.88-11.76-29.67%11,783400.781.62+0.35+27.56%4085,216
22.070.00-1601,643401.007.950.00-32,013
27.79-3.72-11.81%11,349401.781.72+0.48+38.71%8951,811
20.840.00-201,358402.008.150.00-1101,230
26.88-5.32-16.52%31,607402.781.81+0.40+28.37%5177,715
21.480.00-21,877403.008.380.00-1911,119
25.24-8.46-25.10%11,740403.782.02+0.53+35.57%6902,840
20.460.00-241,727404.008.670.00-261,365
23.13-6.36-21.57%78,117404.782.12+0.63+42.28%43211,443
25.35-5.99-19.11%153,310405.002.07+0.42+25.45%4,13443,013
24.14-6.33-20.77%72,294405.782.16+0.42+24.14%2587,542
24.39-4.44-15.40%111,154406.002.19+0.47+27.33%5787,787
22.80-5.39-19.12%42,719406.782.30+0.50+27.78%2102,395
17.790.00-362,787407.009.480.00-1911,451
21.92-5.17-19.08%151,918407.782.40+0.47+24.35%7712,918
22.55-4.08-15.32%162,786408.002.40+0.41+20.60%1,1167,983
22.01-1.25-5.37%31,382408.782.61+0.58+28.57%2277,126
17.240.00-741,270409.0010.450.00-7631,893
20.67-7.29-26.07%7925,394409.782.74+0.62+29.25%47720,835
21.09-3.21-13.21%1942,992410.002.80+0.56+25.00%3,78741,341
20.45-3.73-15.43%145,229410.782.84+0.49+20.85%5233,241
15.920.00-245,078411.0011.240.00-71676
19.01-6.25-24.74%52,531411.783.19+0.80+33.47%3738,918
19.24-3.58-15.69%301,184412.003.13+0.65+26.21%6184,112
18.34-4.12-18.34%53,885412.783.26+0.62+23.48%2682,649
14.700.00-691,467413.0013.410.00-1412
16.77-6.11-26.70%242,006413.783.56+0.90+33.83%1192,263
17.15-4.27-19.93%98788414.003.54+0.74+26.43%1,0333,937
16.22-4.48-21.64%296,238414.783.70+0.84+29.37%3122,951
17.11-2.74-13.80%93814,674415.003.74+0.74+24.67%5,34545,616
15.81-3.72-19.05%4312,514415.783.91+0.83+26.95%4166,051
16.04-3.26-16.89%76409416.003.98+0.84+26.75%1,1562,335
15.67-5.24-25.06%232,835416.784.14+0.86+26.22%5052,012
12.450.00-411,772417.0014.810.00-3654
14.69-5.03-25.51%483,859417.784.32+0.86+24.86%4122,510
14.49-4.21-22.51%373,923418.004.43+0.87+24.44%7757,614
13.51-5.65-29.49%403,626418.784.62+0.89+23.86%6023,669
11.150.00-23,902419.0015.290.00-10461
13.35-4.98-27.17%22016,122419.784.89+1.15+30.75%2,5686,364
13.62-2.18-13.80%7,85023,293420.005.05+1.00+24.69%21,36070,430
11.90-2.49-17.30%2078,812422.005.47+0.91+19.96%97610,135
10.91-2.06-15.88%1,1552,243424.006.33+1.23+24.12%8714,276
10.11-2.73-21.26%57911,832424.786.63+1.46+28.24%4836,358
9.92-2.58-20.64%5,12222,979425.006.78+1.35+24.86%20,72249,486
9.35-2.44-20.70%2,1212,587426.007.17+1.39+24.05%3,87512,530
8.11-2.05-20.18%1,1934,276428.007.97+1.47+22.62%1,8759,743
7.21-2.02-21.89%93042,556429.788.84+1.86+26.65%47915,205
7.10-1.95-21.55%8,76215,549430.008.95+1.60+21.77%5,50621,882
6.16-1.65-21.13%1,2185,256432.0010.00+1.73+20.92%8414,904
5.24-1.63-23.73%1,9955,910434.0010.73+1.48+16.00%4154,346
5.16-1.47-22.17%1,86310,950434.7811.65+2.34+25.13%2271,604
4.87-1.50-23.55%10,30137,023435.0011.75+1.96+20.02%12,9745,389
4.48-1.52-25.33%2,0157,773436.0012.00+1.71+16.62%2001,991
3.79-1.26-24.95%4,31120,116438.0013.52+2.37+21.26%3192,655
3.35-1.13-25.22%2,13922,377439.7815.33+3.64+31.14%348418
3.17-1.08-25.41%5,61461,121440.0015.25+2.40+18.68%3,6442,681
2.75-0.84-23.40%1,6008,406442.0017.67+3.62+25.77%325728
2.16-0.89-29.18%2,9953,859444.0019.43+6.60+51.44%345587
2.13-0.83-28.04%1,52915,625444.7820.58+7.38+55.91%52071
2.07-0.77-27.11%3,42110,131445.0019.10+3.16+19.82%825414
1.89-0.77-28.95%9884,437446.0020.79+4.13+24.79%2,015106
1.40-0.72-33.96%9123,315448.0022.57+6.46+40.10%53216
1.29-0.56-30.27%1,1864,578449.7824.02+6.72+38.84%6656
1.21-0.51-29.65%2,92721,712450.0023.62+3.30+16.24%352368
1.00-0.42-29.58%1,00331,081452.0026.12+0.58+2.27%32
0.80-0.39-32.77%1563,735454.0022.240.00-2828
0.75-0.47-38.52%8158,328454.7822.750.00-44
0.76-0.29-27.62%2,37430,950455.0021.890.00-328
0.65-0.33-33.67%23717,738456.0025.750.00-22
0.52-0.28-35.00%2,3157,626458.0025.930.00--0
0.44-0.26-37.14%1,10210,146459.7834.36+11.02+47.22%20042
0.42-0.20-32.26%3,71714,545460.0028.820.00-1411
0.35-0.23-39.66%1081,817462.0037.02+7.88+27.04%30
0.25-0.29-53.70%985,973464.7830.500.00-1100
0.23-0.14-37.84%1799,666465.0027.300.00-80
0.14-0.10-41.67%172,955469.7836.750.00-31
0.14-0.09-39.13%39413,304470.0036.980.00-291
0.09-0.05-35.71%5054,426474.7841.770.00-10
0.09-0.06-40.00%1733,544475.0053.540.00-20
0.07-0.03-30.00%153,573479.7850.760.00-30
0.06-0.03-33.33%53,189480.0059.170.00-20
0.05-0.02-28.57%530917484.7865.690.00-100
0.03-0.02-40.00%5262,344485.0064.190.00-20
0.050.00-42,964489.7884.680.00--0
0.02-0.03-60.00%6261490.0062.850.00-20
0.01-0.02-66.67%1101,307494.78141.540.00---
0.030.00-91680495.0070.330.00-660
0.01-0.01-50.00%42,395499.7895.330.00--0
0.020.00-2652500.0070.670.00-20
0.010.00-12,547504.7883.310.00-20
0.010.00-21281505.0075.980.00-20
0.01-0.01-50.00%101,490509.78-----
0.010.00-1759510.0080.990.00-10
0.010.00-71,799514.7888.900.00-10
0.010.00-10271515.0088.520.00--0
0.010.00-11,058519.78-----
0.010.00-1332520.0099.900.00--0
0.010.00-62,325524.78153.000.00---
0.010.00-320714525.00153.000.00-10
0.010.00-607,397529.78175.600.00---
0.020.00-2731,134530.00175.600.00-20
0.010.00-391,075534.78108.090.00-20
0.010.00-872535.00108.700.00-20
0.010.00-2913,256539.78-----
0.030.00-7007,291540.00-----
0.010.00-9870544.78-----
0.010.00-112545.00-----
0.010.00-59,645549.78-----
0.010.00-8004550.00117.700.00-100
0.010.00-13,766554.78-----
0.020.00-2,0304,007555.00-----
0.010.00-16551559.78175.310.00---
0.020.00-50540560.00175.310.00--0
0.010.00-21741564.78138.460.00-10
0.010.00-280720565.00-----