QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
21 giugno 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 227.10 | 0.00 | - | 7 | 26 | 130.00 | 0.40 | -0.12 | -23.08% | 59 | 374 |
| - | - | - | - | - | 135.00 | 0.67 | 0.00 | - | 3 | 95 |
| 145.56 | 0.00 | - | 1 | 0 | 140.00 | 0.61 | -0.32 | -34.41% | 2 | 30 |
| 192.88 | 0.00 | - | 1 | 4 | 145.00 | 0.66 | -0.24 | -26.67% | 1 | 6,742 |
| 172.11 | 0.00 | - | 1 | 24 | 150.00 | 0.83 | 0.00 | - | 10 | 3,055 |
| 157.58 | 0.00 | - | - | 0 | 155.00 | 1.20 | 0.00 | - | 1 | 230 |
| 196.00 | 0.00 | - | 12 | 112 | 160.00 | 1.45 | 0.00 | - | 1 | 1,047 |
| 167.26 | 0.00 | - | 1 | 41 | 165.00 | 1.26 | 0.00 | - | 3 | 550 |
| 185.84 | 0.00 | - | 1 | 42 | 170.00 | 1.11 | -0.22 | -16.54% | 1 | 2,833 |
| 183.70 | 0.00 | - | 1 | 58 | 175.00 | 1.46 | 0.00 | - | 4 | 363 |
| 157.80 | 0.00 | - | 2 | 7 | 180.00 | 1.62 | 0.00 | - | 1 | 773 |
| 117.21 | 0.00 | - | 34 | 98 | 185.00 | 1.80 | 0.00 | - | 7 | 868 |
| 158.93 | 0.00 | - | 2 | 14 | 190.00 | 1.70 | -0.13 | -7.10% | 4 | 10,157 |
| 136.00 | 0.00 | - | 1 | 68 | 195.00 | 1.95 | 0.00 | - | 250 | 774 |
| 143.30 | 0.00 | - | 1 | 208 | 200.00 | 2.02 | -0.21 | -9.42% | 3 | 10,433 |
| 104.50 | 0.00 | - | 2 | 41 | 205.00 | 2.85 | 0.00 | - | 11 | 404 |
| 126.49 | 0.00 | - | 3 | 20 | 210.00 | 2.90 | 0.00 | - | 1 | 556 |
| 134.03 | 0.00 | - | 2 | 78 | 215.00 | 4.64 | 0.00 | - | 3 | 360 |
| 140.10 | 0.00 | - | 1 | 43 | 220.00 | 2.90 | -0.17 | -5.54% | 1 | 5,670 |
| 108.81 | 0.00 | - | 1 | 215 | 225.00 | 3.64 | 0.00 | - | 10 | 923 |
| 129.85 | 0.00 | - | 1 | 109 | 230.00 | 3.56 | -0.13 | -3.52% | 502 | 2,862 |
| 99.57 | 0.00 | - | 4 | 87 | 235.00 | 4.55 | 0.00 | - | 2 | 550 |
| 129.00 | +14.83 | +12.99% | 1 | 296 | 240.00 | 4.58 | 0.00 | - | 1 | 3,775 |
| 119.67 | 0.00 | - | 5 | 93 | 245.00 | 5.35 | 0.00 | - | 2,305 | 5,319 |
| 117.50 | 0.00 | - | 2 | 175 | 250.00 | 5.07 | -0.29 | -5.41% | 172 | 14,991 |
| 111.17 | 0.00 | - | 5 | 179 | 255.00 | 5.57 | -0.72 | -11.45% | 18 | 514 |
| 111.56 | +2.52 | +2.31% | 6 | 293 | 260.00 | 5.97 | -0.40 | -6.28% | 17 | 14,906 |
| 105.25 | 0.00 | - | 12 | 4,788 | 265.00 | 7.43 | 0.00 | - | 4 | 9,004 |
| 103.59 | +0.95 | +0.93% | 2 | 1,760 | 270.00 | 7.30 | -0.29 | -3.82% | 1 | 5,234 |
| 97.80 | 0.00 | - | 2 | 944 | 275.00 | 7.60 | -0.52 | -6.40% | 50 | 6,394 |
| 95.33 | +5.76 | +6.43% | 10 | 11,500 | 280.00 | 8.35 | -0.45 | -5.11% | 27 | 11,431 |
| 89.69 | 0.00 | - | 3 | 885 | 285.00 | 8.97 | -0.75 | -7.72% | 2,507 | 4,459 |
| 87.30 | +6.05 | +7.45% | 1 | 3,830 | 290.00 | 9.82 | -0.48 | -4.66% | 16 | 10,547 |
| 83.30 | +2.25 | +2.78% | 1 | 10,311 | 295.00 | 11.19 | 0.00 | - | 97 | 5,376 |
| 79.35 | +1.96 | +2.53% | 2 | 7,230 | 300.00 | 11.40 | -0.80 | -6.56% | 56 | 12,487 |
| 75.40 | +5.70 | +8.18% | 1 | 2,913 | 305.00 | 12.60 | -0.54 | -4.11% | 1 | 3,989 |
| 71.60 | +5.44 | +8.22% | 32 | 7,910 | 310.00 | 13.34 | -0.75 | -5.32% | 8 | 11,164 |
| 67.81 | +1.31 | +1.97% | 32 | 713 | 315.00 | 14.40 | -1.93 | -11.82% | 4 | 1,374 |
| 64.22 | +1.27 | +2.02% | 1 | 7,694 | 320.00 | 15.55 | -1.03 | -6.21% | 23 | 3,348 |
| 59.69 | +1.30 | +2.23% | 5 | 4,559 | 325.00 | 17.01 | -0.49 | -2.80% | 2 | 425 |
| 56.55 | +1.79 | +3.27% | 15 | 3,284 | 330.00 | 18.16 | -1.03 | -5.37% | 34 | 897 |
| 53.95 | +1.47 | +2.80% | 1 | 5,406 | 335.00 | 19.73 | -0.92 | -4.46% | 6 | 430 |
| 49.56 | +0.60 | +1.23% | 37 | 2,493 | 340.00 | 20.90 | -1.26 | -5.69% | 2 | 713 |
| 46.57 | +0.78 | +1.70% | 2 | 654 | 345.00 | 22.44 | -1.41 | -5.91% | 272 | 2,444 |
| 43.80 | +1.62 | +3.84% | 5 | 3,068 | 350.00 | 24.35 | -0.85 | -3.37% | 27 | 422 |
| 40.89 | +1.89 | +4.85% | 58 | 4,099 | 355.00 | 26.08 | -1.22 | -4.47% | 89 | 153 |
| 37.66 | +1.80 | +5.02% | 9 | 1,895 | 360.00 | 27.90 | -1.10 | -3.79% | 32 | 178 |
| 34.62 | +1.30 | +3.90% | 1 | 327 | 365.00 | 30.18 | -3.56 | -10.55% | 6 | 117 |
| 31.92 | +1.48 | +4.86% | 8 | 6,082 | 370.00 | 35.95 | 0.00 | - | 65 | 125 |
| 29.53 | +1.10 | +3.87% | 2 | 2,231 | 375.00 | 45.59 | 0.00 | - | 10 | 24 |
| 26.46 | +0.71 | +2.76% | 9 | 6,028 | 380.00 | 37.44 | -2.01 | -5.10% | 5 | 60 |
| 24.06 | +0.42 | +1.78% | 6 | 844 | 385.00 | 40.24 | -2.40 | -5.63% | 1 | 12 |
| 21.83 | +1.24 | +6.02% | 10 | 300 | 390.00 | 45.41 | 0.00 | - | 3 | 13 |
| 19.95 | +1.01 | +5.33% | 3 | 90 | 395.00 | 46.50 | -2.07 | -4.26% | 1 | 48 |
| 18.00 | +0.73 | +4.23% | 28 | 1,837 | 400.00 | 52.19 | 0.00 | - | 4 | 306 |
| 16.13 | +1.33 | +8.99% | 3 | 757 | 405.00 | 53.60 | -2.50 | -4.46% | 22 | 24 |
| 14.61 | +2.22 | +17.92% | 7 | 1,037 | 410.00 | 57.30 | -3.20 | -5.29% | 22 | 3 |
| 12.55 | +0.70 | +5.91% | 1 | 347 | 415.00 | 64.13 | 0.00 | - | 1 | 2 |
| 11.27 | +0.57 | +5.33% | 22 | 1,183 | 420.00 | 66.07 | -63.75 | -49.11% | 3 | 0 |
| 9.93 | +0.28 | +2.90% | 2,502 | 7,657 | 425.00 | 134.93 | 0.00 | - | 2 | 0 |
| 8.62 | +0.42 | +5.12% | 12 | 193 | 430.00 | 75.30 | -33.18 | -30.59% | 2 | 1 |
| 7.61 | +1.35 | +21.57% | 53 | 1,102 | 435.00 | 115.52 | 0.00 | - | 5 | 1 |
| 6.67 | +0.82 | +14.02% | 33 | 742 | 440.00 | 124.57 | 0.00 | - | 3 | 0 |
| 5.90 | +0.55 | +10.28% | 5 | 1,901 | 445.00 | 169.97 | 0.00 | - | 4 | 0 |
| 5.02 | +0.55 | +12.30% | 28 | 475 | 450.00 | 130.38 | 0.00 | - | 6 | 0 |
| 3.71 | 0.00 | - | 5 | 84 | 455.00 | 191.00 | 0.00 | - | 1 | 0 |
| 3.92 | +0.54 | +15.98% | 6 | 33 | 460.00 | 105.41 | -40.61 | -27.81% | 2 | 0 |
| 3.38 | +0.06 | +1.81% | 48 | 11 | 465.00 | 184.66 | 0.00 | - | 2 | 0 |
| 2.92 | +2.06 | +239.53% | 147 | 1,059 | 470.00 | 155.91 | 0.00 | - | 4 | 0 |
| 2.29 | 0.00 | - | 1 | 708 | 475.00 | 194.82 | 0.00 | - | 40 | 0 |
| 2.24 | +0.24 | +12.00% | 10 | 146 | 480.00 | 168.69 | 0.00 | - | 8 | 0 |
| 1.75 | 0.00 | - | 1 | 32 | 485.00 | - | - | - | - | - |
| 1.68 | +0.10 | +6.33% | 46 | 1,913 | 490.00 | 172.46 | 0.00 | - | 2 | 0 |
| 1.38 | +1.38 | - | 5 | 9 | 495.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 2 | 500.00 | 163.22 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 19 | 52 | 505.00 | - | - | - | - | - |
| 0.87 | +0.87 | - | - | 3 | 510.00 | - | - | - | - | - |
| 0.71 | +0.71 | - | 148 | 0 | 520.00 | - | - | - | - | - |
| 0.50 | +0.50 | - | 1 | 1 | 525.00 | 170.33 | +170.33 | - | 6 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.