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
15 marzo 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
179.000.00--5135.000.72-0.05-6.49%1273
157.840.00-20140.000.84-0.24-22.22%61,256
152.610.00--1145.000.96-0.76-44.19%131
175.14+23.34+15.38%11150.001.480.00-2135
162.500.00-33155.001.610.00-159168
149.150.00-66160.001.560.00-129
-----165.001.930.00-5108
-----170.002.390.00-1067
139.990.00-5157175.002.130.00-156
-----180.002.190.00-15,315
93.900.00-11185.002.500.00-50158
129.580.00-282190.002.45-0.23-8.58%2143
108.500.00-112195.003.920.00-426
110.000.00-22200.003.15-1.05-25.00%37,953
111.230.00-22205.004.400.00-1128
110.550.00--1210.003.64-0.40-9.90%17105
108.520.00-40215.004.530.00-1102
88.650.00-15220.004.46-0.33-6.89%72,832
97.900.00-13225.005.430.00-12,303
85.190.00--0230.005.29-0.54-9.26%356,512
84.200.00-124235.005.98-0.71-10.61%10220
51.000.00-11240.006.54-0.46-6.57%1928,490
86.850.00-144245.008.260.00-1,0005,044
82.740.00-398250.007.71-0.69-8.21%47,851
78.980.00-229255.008.66-1.25-12.61%4734
78.89+7.77+10.93%543260.009.19-0.89-8.83%2763,754
71.000.00-1372265.0011.100.00-5448
71.20+7.89+12.46%11,589270.0011.56-0.44-3.67%131,690
65.00+6.96+11.99%1104275.0012.00-1.15-8.75%5237
52.800.00-146280.0013.05-1.13-7.97%35,554
51.600.00-62,854285.0014.60-1.29-8.12%816,274
56.27+5.67+11.21%3902290.0015.53-1.70-9.87%2610,806
46.750.00-2714295.0016.66-1.87-10.09%143,202
48.80+6.50+15.37%12,356300.0017.95-1.78-9.02%545,144
40.000.00-1,1011,163305.0020.10-1.14-5.37%555,709
42.15+3.14+8.05%2800310.0021.09-2.10-9.06%1975
38.35+2.28+6.32%1161315.0022.91-1.99-7.99%3455
36.010.00-2136316.0024.19-9.57-28.35%707
-----317.0024.34-2.11-7.98%22146
36.47+7.37+25.33%137318.0034.820.00--76
36.96+7.58+25.80%161319.0024.99-8.29-24.91%2254
36.68+2.98+8.84%2846320.0024.76-2.24-8.30%4101,209
-----322.0034.790.00--110
26.500.00-5757323.00-----
30.880.00-1121324.0032.220.00-1720
33.65+2.46+7.89%348325.0026.75-2.35-8.08%1164
24.730.00-1414327.00-----
28.660.00-55329.0030.790.00-8077
30.02+3.97+15.24%56,254330.0029.45-1.70-5.46%9927
26.120.00-4121333.00-----
-----334.0038.230.00-417
25.510.00-626335.0040.170.00-2629
-----336.0036.520.00-119
24.670.00-273978337.0040.330.00-377
-----338.0038.570.00--88
-----339.0039.270.00--76
23.000.00-32,091340.0035.50-3.35-8.62%1344
-----341.0044.600.00--31
17.580.00--15342.0040.900.00--10
17.180.00--3343.0043.560.00-111
-----344.0044.400.00-217
20.670.00-4941345.0036.42-6.89-15.91%5188
15.610.00--12346.0047.130.00--54
-----347.0043.990.00--95
-----348.0046.380.00-85254
-----349.0045.290.00--22
20.00+1.88+10.38%73,293350.0039.11-8.79-18.35%523
15.350.00-2,0002,000352.00-----
12.880.00--3353.00-----
12.930.00-1226355.0042.27-12.30-22.54%50
15.160.00-56356.00-----
11.600.00--3357.00-----
8.270.00--1359.00-----
14.620.00-372360.0070.960.00-2247
14.22+1.05+7.97%729365.0067.300.00-5035
12.55+2.52+25.12%162,454370.0070.430.00-20
9.400.00--1371.00-----
11.20+2.70+31.76%1230375.0068.570.00-10
10.50+1.92+22.38%13377.00-----
7.840.00--10378.00-----
10.00+1.53+18.06%120,037380.0064.990.00-12
8.34+0.93+12.55%128385.0066.90-9.21-12.10%10
7.49+1.86+33.04%175390.0078.600.00--0
6.06+1.11+22.42%3069395.00-----
5.50+0.65+13.40%15167400.00103.250.00-20
4.110.00-1193405.00114.760.00-23
3.580.00-1131410.00111.990.00-461
3.22+0.43+15.41%177415.00152.650.00--0
2.85+0.22+8.37%261420.00105.070.00-11
2.090.00-1342425.00-----
1.520.00-140430.00-----
1.300.00-1341435.00153.350.00--0
1.170.00-1058440.00148.860.00-20
1.100.00-12445.00-----
1.27+0.25+24.51%66550450.00150.150.00-20
0.350.00-111455.00151.000.00--0
0.84+0.09+12.00%1188460.00163.500.00-20