Italia Markets open in 3 hrs 52 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
451,75-0,23 (-0,05%)
Alla chiusura: 04:00PM EDT
451,55 -0,21 (-0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
24 maggio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----220.000.01-0.01-50.00%311
-----225.000.01-0.02-66.67%61
-----235.000.030.00--1
-----240.000.030.00--2
-----250.000.060.00-22
-----260.000.050.00--3
-----265.000.080.00-80508
184.28+184.28--5270.000.010.00--100
149.130.00-21275.000.020.00-711
-----280.000.030.00-99
-----285.000.010.00-1024
-----290.000.080.00--4
-----295.000.030.00-617
151.87+151.87-10300.000.050.00-223
-----305.000.010.00-73180
-----310.000.010.00-10518
137.16+7.45+5.74%411315.000.050.00-141
-----320.000.010.00-706,650
126.550.00-637325.000.020.00-1164
110.830.00-11330.000.020.00-201,926
-----335.000.020.00-301,271
100.510.00--2340.000.010.00-14,432
106.98+8.98+9.16%13345.000.01-0.02-66.67%15,922
103.810.00-38350.000.020.00-5401
87.940.00-212355.000.020.00-301,055
93.01+6.11+7.03%115360.000.010.00-32814
51.640.00-11365.000.01-0.01-50.00%3652
84.700.00-1619370.000.01-0.01-50.00%11787
76.83-2.93-3.67%2269375.000.02-0.01-33.33%532903
-----377.000.02+0.02-65130
-----378.000.02+0.02-40443
-----379.000.02+0.02-91124
72.26-1.10-1.50%11268380.000.02-0.01-33.33%4562,377
-----381.000.02+0.02-200
-----382.000.02+0.02-400
-----383.000.02+0.02-603
-----384.000.03+0.03--55
66.71-2.08-3.02%214385.000.02-0.01-33.33%4126,026
66.70+66.70--1386.000.02+0.02-57.14%84
-----387.000.05+0.05--15
-----388.000.03+0.03-57.14%1060
63.700.00-1497390.000.030.00-13,428
-----391.000.03+0.03-10
-----392.000.03+0.03-36109
-----393.000.08+0.08-3737
-----394.000.03+0.03-43
58.700.00-2447395.000.03-0.01-25.00%71,282
-----396.000.03+0.03-2024
56.46+56.46--1397.000.03+0.03-3077
54.00+54.00-10398.000.03+0.03-67943
-----399.000.03+0.03-20.00%130231
52.38+0.04+0.08%2258400.000.03-0.01-25.00%5097,394
50.89+50.89-51401.000.03+0.03-20.00%11150
-----402.000.03+0.03-20.00%25073
49.20+49.20-10403.000.03+0.03-134
49.20+49.20--0404.000.03+0.03-113
47.43-0.87-1.80%691405.000.03-0.03-50.00%365,693
46.48+46.48-33406.000.04+0.04-16.67%1369
47.320.00-22407.000.03-0.03-50.00%1501,767
44.640.00-139408.000.03-0.03-50.00%1592,230
34.300.00-156409.000.04-0.01-20.00%41454
42.56-1.34-3.05%31193410.000.04-0.02-33.33%2,1305,988
42.530.00-12102411.000.04-0.03-42.86%437364
42.410.00-9128412.000.04-0.02-33.33%414525
39.43-2.01-4.85%1148413.000.04-0.03-42.86%461,260
39.830.00-2138414.000.04-0.04-50.00%415,571
36.98-1.81-4.67%19588415.000.04-0.03-42.86%34055,011
26.710.00-2101416.000.04-0.04-50.00%1394,366
35.72+9.83+37.97%1202417.000.04-0.04-50.00%483638
34.37-0.29-0.84%14228418.000.04-0.05-55.56%2381,525
32.59+4.09+14.35%1171419.000.05-0.04-44.44%1771,274
30.94-2.69-8.00%141,117420.000.05-0.03-37.50%4944,681
31.54-1.37-4.16%7405421.000.05-0.05-50.00%31743
29.87+0.08+0.27%1129422.000.05-0.05-50.00%239628
29.44+0.52+1.80%3335422.500.06-0.04-40.00%238,581
28.170.00-2187423.000.06-0.05-45.45%521,379
28.41+0.92+3.35%19365424.000.07-0.06-46.15%2031,413
27.02-1.08-3.84%291,736425.000.06-0.06-50.00%3005,717
26.14-0.64-2.39%68272426.000.07-0.06-46.15%107694
24.24-2.83-10.45%1643427.000.09-0.05-35.71%322843
24.550.00-3666427.500.08-0.08-50.00%41518
24.70-1.17-4.52%621,625428.000.10-0.06-37.50%4063,201
22.65-3.04-11.83%4947429.000.10+0.01+11.11%265680
21.99-1.36-5.82%623,060430.000.10-0.10-50.00%1,2715,833
21.59-2.00-8.48%8468431.000.13-0.12-48.00%2661,629
20.04-1.83-8.37%242,827432.000.14-0.12-46.15%1991,990
19.41-1.69-8.01%8436432.500.17-0.11-39.29%60371
19.17-1.09-5.38%5697433.000.15-0.14-48.28%1,9302,209
18.30-0.36-1.93%26913434.000.19-0.13-40.62%5562,163
17.20-1.07-5.86%48946435.000.21-0.15-41.67%1,3736,102
16.25-0.84-4.92%481,007436.000.25-0.16-39.02%2841,943
15.40-2.40-13.48%251,085437.000.30-0.17-36.17%2,1043,840
15.44-1.35-8.04%21,245437.500.32-0.20-38.46%2025,441
14.42-0.74-4.88%61737438.000.37-0.20-35.09%4901,851
13.43-0.91-6.35%311,117439.000.42-0.23-35.38%6302,452
12.49-1.75-12.29%1717,009440.000.51-0.26-33.77%5,0527,155
11.53-1.17-9.21%1354,175441.000.60-0.28-31.82%1,1451,546
10.70-1.16-9.78%3101,283442.000.75-0.26-25.74%1,6501,901
11.39-0.88-7.17%14954442.500.80-0.24-23.08%3454,060
9.85-0.90-8.37%1751,011443.000.89-0.28-23.93%2,1842,952
9.08-0.76-7.72%613964444.001.05-0.33-23.91%2,8503,601
8.24-0.62-7.00%3017,637445.001.25-0.33-20.89%13,4634,546
7.46-0.70-8.58%83940446.001.45-0.35-19.44%2,127620
6.85-1.09-13.73%174833447.001.74-0.37-17.54%3,021521
6.50-0.96-12.87%509853447.501.89-0.38-16.74%1,518520
5.99-0.97-13.94%1211,264448.002.03-0.35-14.71%1,4431,227
5.35-0.74-12.15%1,1721,401449.002.37-0.38-13.82%2,0701,143
4.71-0.72-13.26%2,5454,380450.002.75-0.40-12.70%7,3215,516
4.11-1.09-20.96%1,9511,777451.003.17-0.40-11.20%2,162930
3.57-0.75-17.36%4,4782,073452.003.62-0.41-10.17%8,9711,528
3.33-0.73-17.98%1,4191,778452.503.89-0.35-8.25%2,617494
3.09-0.71-18.68%7,6662,420453.004.05-0.42-9.40%2,1461,580
2.63-0.79-23.10%1,4832,320454.004.71-0.40-7.83%1,082932
2.23-0.68-23.37%4,40811,504455.005.25-0.40-7.08%1,7591,348
1.86-0.64-25.60%1,5522,390456.005.80-0.10-1.69%1,45040
1.51-0.64-29.77%1,89412,388457.006.48+0.22+3.51%5376
1.35-0.64-32.16%1,1431,831457.505.970.00-710
1.24-0.95-43.38%2,4111,126458.007.29-0.21-2.80%121122
1.02-0.53-34.19%2,268863459.007.98+0.89+12.55%29124
0.81-0.48-37.21%29,98610,754460.008.91-0.19-2.09%65110
0.64+0.64-6.31%2,1521,505461.009.26+9.26--2
0.50+0.50-37.59%1,509908462.0010.55+10.55-513
0.38+0.38-8.00%325845463.0011.66+11.66-22221
0.30+0.30-26.53%9201,033464.0012.07+12.07-220
0.24-0.27-52.94%8068,476465.0013.49+0.71+5.56%2717
0.18+0.18-23.53%2,320528466.0013.48+13.48--3
0.15+0.15-29.27%27213,579467.00-----
0.11+0.11-20.00%1,0102,325468.00-----
0.10+0.10-26.92%1,3731,186469.00-----
0.07-0.11-61.11%7544,017470.0017.800.00-155
0.06+0.06-36.67%2061,071471.00-----
0.05+0.05-37.50%175605472.0020.50+20.50-200
0.04+0.04-46.67%1271,380473.00-----
0.04+0.04-488230474.00-----
0.03-0.05-62.50%2322,969475.0023.54+1.34+6.04%222
0.03+0.03-21.43%47245476.00-----
0.02+0.02-25.00%61288477.00-----
0.03+0.03-24157478.00-----
0.03+0.03-364300479.00-----
0.02-0.02-50.00%3912,625480.0048.350.00-20
0.02+0.02-21298481.00-----
0.04+0.04-13247482.00-----
0.06+0.06-230335483.00-----
0.02+0.02-146174484.00-----
0.02-0.01-33.33%3153,026485.00-----
0.03+0.03--26486.00-----
0.01+0.01-571487.00-----
0.03+0.03--78488.00-----
0.02+0.02--257489.00-----
0.020.00-2606490.00-----
0.02+0.02--1491.00-----
0.01+0.01-790492.00-----
0.01+0.01-310493.00-----
0.020.00-80125495.00-----
0.01+0.01-1919497.00-----
0.01+0.01-120498.00-----
0.02+0.01+100.00%8320500.0048.54+48.54-2110
0.010.00-84326505.0053.55+53.55-70
0.010.00-3441510.0058.56+58.56-40
0.010.00-8033515.0089.200.00--0
0.010.00-1276520.0076.31+76.31--0