Italia markets open in 4 hours 46 minutes

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
31 maggio 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
213.420.00--1220.00-----
-----225.000.010.00-11
-----235.000.050.00--2
-----250.000.050.00-59
-----265.000.080.00-3031
-----270.000.020.00--100
168.170.00-21275.000.080.00--1
-----280.000.010.00-2001,564
167.10+167.10-10285.000.150.00-11
-----290.000.030.00-128
-----295.000.01-0.02-66.67%1,090346
133.100.00-11300.000.020.00-1412
139.780.00-15305.000.01-0.01-50.00%364
142.36+18.63+15.06%51310.000.01-0.01-50.00%795
-----315.000.010.00-160
109.550.00--1320.000.030.00-168
126.31+5.85+4.86%915325.000.020.00-19
122.31+122.31-40330.000.02-0.02-50.00%59,626
-----335.000.020.00-100255
77.260.00-11340.000.030.00-1143,403
107.24+28.87+36.84%16345.000.060.00-272
102.32-1.06-1.03%426350.000.03+0.01+50.00%255284
72.000.00-16355.000.04+0.01+33.33%264472
92.52+7.36+8.64%220360.000.040.00-45205
87.19+87.19-20365.000.04-0.01-20.00%2877,529
84.140.00-136370.000.04-0.02-33.33%275789
78.840.00-1011375.000.04-0.01-20.00%1631,091
72.02-0.70-0.96%3270380.000.06+0.01+20.00%252,075
66.74+7.83+13.29%1157385.000.06-0.01-14.29%231,750
62.98-0.59-0.93%689390.000.07-0.01-12.50%133,410
57.60-1.44-2.44%353395.000.080.00-292,429
52.35-0.95-1.78%20196400.000.08-0.02-20.00%2048,713
48.05-0.65-1.33%862405.000.09-0.03-25.00%2592,703
45.84+0.62+1.37%2021407.000.10-0.02-16.67%271,486
29.260.00-44408.000.10-0.03-23.08%13690
44.05-1.87-4.07%22409.000.10-0.04-28.57%26206
42.40-0.23-0.54%16129410.000.12-0.03-20.00%745,991
32.310.00-619411.000.11-0.02-15.38%176
32.820.00-1938412.000.12-0.03-20.00%121,114
36.370.00-116413.000.140.00-4608
39.860.00-1307414.000.170.00-301,764
37.55-1.39-3.57%651,173415.000.13-0.05-27.78%2113,431
33.850.00-2140416.000.14-0.05-26.32%11,844624
35.42-1.56-4.22%2408417.000.16-0.04-20.00%43571
34.64-1.53-4.23%5112418.000.16-0.04-20.00%43960
33.78-1.16-3.32%1154419.000.16-0.05-23.81%10375
32.41-1.22-3.63%8488420.000.18-0.04-18.18%1,26213,219
31.51-2.10-6.25%2392421.000.22-0.02-8.33%1,289909
32.03+32.03--3422.000.21+0.21-365
28.78-2.89-9.13%298422.500.20-0.04-16.67%303,756
28.48-3.25-10.24%1382423.000.22-0.05-18.52%921,335
28.70-2.06-6.70%2537424.000.23-0.08-25.81%181,663
27.24-1.98-6.78%81,070425.000.25-0.07-21.87%1776,403
26.52-1.76-6.22%18192426.000.25-0.08-24.24%256612
25.69-1.28-4.75%66574427.000.27-0.09-25.00%4541,327
26.12+0.22+0.85%3228427.500.360.00-10180
25.84-0.07-0.27%1481428.000.30-0.13-30.23%679,755
23.94-1.11-4.43%2630429.000.34-0.11-24.44%21718
22.71-0.74-3.16%551,650430.000.37-0.13-26.00%1,8336,742
21.64-1.68-7.20%11619431.000.40-0.12-23.08%2631,459
20.68-1.65-7.39%11546432.000.45-0.15-25.00%1786,786
20.09-2.11-9.50%3379432.500.48-0.08-14.29%178203
19.83-1.60-7.47%12471433.000.50-0.14-21.87%4121,586
19.00-1.85-8.87%16341434.000.56-0.17-23.29%16,2031,480
17.68-1.91-9.75%241,566435.000.63-0.17-21.25%1,4173,343
17.01-1.43-7.75%13531436.000.71-0.16-18.39%2502,404
14.61-3.08-17.41%101,175437.000.80-0.20-20.00%4442,822
16.36-1.55-8.65%1370437.500.85-0.10-10.53%39673
15.28-1.74-10.22%61,031438.000.89-0.22-19.82%8451,733
14.44-1.58-9.86%121,036439.000.99-0.19-16.10%805993
13.65-0.85-5.86%1083,404440.001.16-0.24-17.14%1,0114,464
12.53-0.76-5.72%13794441.001.30-0.23-15.03%651,576
11.78-0.69-5.53%872,761442.001.44-0.25-14.79%193703
11.35-1.61-12.42%11859442.501.54-0.10-6.10%180649
10.98-1.60-12.72%264,657443.001.61-0.27-14.36%430785
9.98-1.77-15.06%122845444.001.84-0.25-11.96%337717
9.40-0.65-6.47%1355,820445.002.08-0.27-11.49%4,5854,836
8.61-1.09-11.24%104806446.002.35-0.21-8.20%1,010454
7.78-1.70-17.93%131,530447.002.63-0.32-10.85%2,026838
7.59-2.85-27.30%126660447.502.77-0.11-3.82%154113
7.27-0.65-8.21%38964448.002.95-0.32-9.79%1,709859
6.69-1.12-14.34%4549449.003.23-0.38-10.53%440193
5.95-0.73-10.93%3,28913,292450.003.68-0.30-7.54%6,7801,467
5.38-0.97-15.28%1,4471,690451.004.12-0.31-7.00%9111,776
4.83-0.71-12.82%2,3541,113452.004.55-0.35-7.14%1,7441,297
4.55-1.20-20.87%404595452.504.80-0.31-6.07%7,124207
4.32-0.66-13.25%12,42115,966453.005.05-0.30-5.61%8,328622
3.81-0.68-15.14%501898454.005.58-0.13-2.28%287220
3.40-0.60-15.00%8736,316455.006.20-0.20-3.13%1901,586
2.98-0.64-17.68%2861,082456.006.69+1.07+19.04%2038
2.56-0.71-21.71%8098,643457.007.32-0.08-1.08%9981,714
2.28-0.69-23.23%195813458.008.03+0.11+1.39%19220
1.93+1.93-14.24%959545459.008.74+8.74-281
1.64-0.56-25.45%2,67210,403460.009.45+0.25+2.72%157433
1.40+1.40-982168461.00-----
1.20+1.20-13373462.0011.49+11.49-40
1.00+1.00-254151463.00-----
0.83+0.83-19538464.0011.20+11.20--10
0.70-0.48-40.68%4,89124,767465.0013.23+1.63+14.05%39
0.59+0.59-300312466.00-----
0.26-0.23-46.94%3,32613,088470.0019.52+1.54+8.57%1616
0.11-0.14-56.00%5309,816475.0024.75+2.77+12.60%35
0.06-0.05-45.45%2794,455480.0028.30+1.30+4.81%11
0.04-0.04-50.00%9687485.0049.330.00-40
0.03-0.01-25.00%9741,767490.0049.030.00-10
0.02-0.01-33.33%25695495.0054.900.00--0
0.030.00-20212500.0047.280.00-80
0.01-0.01-50.00%140505.0052.300.00-40
0.01-0.01-50.00%150766510.00-----
0.010.00-346512515.00-----
0.010.00-1026520.00-----