Italia Markets closed

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
21 giugno 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
322.37+26.67+9.02%20291129.780.010.00-14,330
281.150.00-1283130.000.050.00-22,613
293.570.00-18134.780.010.00-112,355
241.180.00--0135.000.070.00-1489
309.250.00-27139.780.010.00-1572
224.430.00-105140.000.070.00-1111
297.480.00-17144.780.010.00-507,251
249.790.00-25145.000.080.00-27,955
292.750.00-147149.780.010.00-13,536
205.060.00-141150.000.090.00-33,540
249.570.00-12154.780.010.00-100445
218.970.00-12155.000.170.00-15330
266.760.00-2107159.780.010.00-31,565
202.650.00-10112160.000.130.00-3501,579
167.260.00---164.780.010.00-1751
167.260.00-141165.000.160.00-3866
268.250.00-737169.780.010.00-337,796
237.740.00-142170.000.170.00-1135,981
228.240.00--59174.780.010.00-102,212
228.240.00-159175.000.170.00-1764
258.510.00-217179.780.010.00-504,342
178.960.00-20180.000.260.00-104,318
250.300.00-1102184.780.010.00-1,6797,262
215.000.00-1100185.000.250.00-35,540
250.520.00-115189.780.010.00-58210,451
158.930.00-214190.000.220.00-1510,301
229.000.00-275194.780.020.00-4003,988
214.760.00-473195.000.230.00-23,122
253.17-1.48-0.58%2393199.780.010.00-512,010
215.110.00-1307200.000.270.00-5511,311
248.27+76.94+44.91%143204.780.010.00-12,994
171.330.00-243205.000.290.00-30774
176.890.00---209.780.010.00-321,437
242.52+8.29+3.54%32210.000.01-0.01-50.00%1,223683
134.030.00---214.780.010.00-10013,278
134.030.00-278215.000.010.00-2,419393
209.650.00-551219.780.010.00-123,255
220.200.00-119220.000.010.00-2,1872,838
209.590.00-1214224.780.010.00-10113,477
216.670.00-222225.000.010.00-499545
206.000.00-1108229.780.010.00-59,530
224.450.00-25230.000.010.00-1,2981,547
207.610.00-281234.780.010.00-2813,923
205.440.00-11235.000.020.00-186
195.500.00-1289239.780.010.00-2737,193
186.110.00-21240.000.010.00-100834
204.670.00-2157244.780.010.00-1165,116
185.270.00-56245.000.010.00-319439
190.800.00-3163249.780.010.00-222,427
202.78-1.39-0.68%586250.000.02+0.01+100.00%151,831
187.560.00-1398254.780.020.00-111,820
199.300.00-231255.000.010.00-1645
193.770.00-1462259.780.020.00-1016,174
194.770.00-12260.000.020.00-52,018
188.16-1.08-0.57%14,743264.780.030.00-14011,335
174.250.00-12265.000.020.00-1775
174.850.00-11,991269.780.030.00-1584,856
182.72-1.87-1.01%13270.000.020.00-52,183
178.78-1.05-0.58%2943274.780.020.00-5021,749
177.92+10.88+6.51%510275.000.020.00-8883
165.850.00-111,276279.780.030.00-1019,950
173.04+1.64+0.96%310280.000.030.00-50941
169.630.00-5852284.780.030.00-75,381
166.86+4.02+2.47%214285.000.030.00-10386
165.940.00-43,618289.780.030.00-3617,727
162.68+0.58+0.36%39290.000.030.00-352,056
146.500.00-112,032294.780.040.00-109,433
157.56+7.29+4.85%67295.000.070.00-182496
155.270.00-16,723299.780.040.00-136,258
152.92-1.62-1.05%462300.000.050.00-24,830
149.750.00-53,265304.780.080.00-5015,764
148.09+5.64+3.96%111305.000.04-0.01-20.00%54,638
126.140.00-114,912309.780.05-0.01-16.67%624,745
141.83-2.78-1.92%245310.000.05-0.02-28.57%11,643
139.330.00-3721314.780.060.00-14,797
137.96+24.83+21.95%218315.000.06-0.03-33.33%11,575
133.50-1.70-1.26%27,345319.780.07-0.01-12.50%16527,484
134.030.00-537320.000.06-0.02-25.00%11,295
129.210.00-44,896324.780.100.00-112,785
121.660.00-194325.000.08-0.01-11.11%325,889
125.660.00-23,091329.780.080.00-415,982
123.58-1.17-0.94%162330.000.08-0.01-11.11%215,171
121.230.00-25,206334.780.140.00-1,03319,093
118.59-2.78-2.29%3199335.000.100.00-11,307
98.810.00-412,882339.780.11-0.09-45.00%515,050
113.30+5.07+4.68%158340.000.11-0.01-8.33%48,668
104.380.00-27342.780.11-0.01-8.33%12,207
60.880.00-44343.004.060.00-79883
94.160.00-4015343.780.160.00-1,6102,354
60.680.00-246344.004.150.00-104843
110.260.00-8852344.780.120.00-8024,626
108.24-1.61-1.47%126345.000.120.00-83,253
98.700.00-326345.780.200.00-101,928
76.940.00-630346.004.910.00-31,215
98.730.00-171346.780.420.00-27869
56.840.00-114347.004.370.00-121619
97.760.00-120347.780.13-0.07-35.00%11,607
60.900.00-18348.004.420.00-5680
70.040.00-2821348.780.210.00-242,838
57.710.00-18349.004.680.00-3390
105.070.00-613,779349.780.12-0.01-7.69%28482,026
103.15-1.00-0.96%1218350.000.14-0.01-6.67%19416,742
83.970.00-217350.780.160.00-12,598
73.190.00-211351.004.810.00-14267
83.180.00-121351.780.160.00-121,871
70.920.00-610352.005.500.00-21,330
70.100.00-2147352.780.14-0.09-39.13%632,461
70.080.00-6149353.005.060.00-3491
70.930.00-960353.780.200.00-2731,114
54.010.00-148354.005.450.00-5357
99.20-2.30-2.27%55,690354.780.170.00-1614,495
97.42-2.74-2.74%5132355.000.14-0.02-12.50%1010,638
79.860.00-221355.780.160.00-2787
49.080.00-517356.005.390.00-5282
67.730.00-1066356.780.15-0.09-37.50%101,273
66.160.00-255357.006.450.00-4701
68.580.00-536357.780.160.00-7449
63.380.00-333358.005.890.00-148319
82.290.00-1042358.780.17+0.01+6.25%363,169
63.340.00-240359.005.750.00-13323
92.67-2.68-2.81%18,727359.780.160.00-132,555
93.17-1.54-1.63%13133360.000.15-0.02-11.76%1613,693
75.350.00-2916360.780.16-0.01-5.88%15,322
60.600.00-1934361.006.000.00-651,757
86.680.00-3797361.780.240.00-31,458
58.890.00-2776362.006.630.00-441,404
91.720.00-1502362.780.180.00-7914
60.000.00-10503363.006.050.00-1781
72.670.00-2397363.780.17-0.03-15.00%202,412
53.050.00-10401364.007.270.00-8361,903
78.730.00-35,802364.780.200.00-217,291
87.45-2.43-2.70%4168365.000.18-0.01-5.26%1677,341
88.300.00-1466365.780.200.00-64,061
50.320.00-1456366.006.580.00-1889
75.930.00-1310366.780.270.00-25,717
57.720.00-1305367.007.970.00-15,320
88.000.00-1865367.780.200.00-11,330
56.980.00-3866368.007.300.00-11,462
84.080.00-1576368.780.240.00-31,608
47.200.00-2577369.007.130.00-501796
86.720.00-212,760369.780.19-0.03-13.64%1028,156
84.03-1.63-1.90%5540370.000.20-0.02-9.09%515,151
64.600.00-5788370.780.370.00-462,711
55.530.00-2805371.007.740.00-392,530
72.840.00-51,384371.780.340.00-13,057
50.860.00-221,398372.007.690.00-122,025
74.940.00-1368372.780.22-0.03-12.00%13,515
52.580.00-1364373.007.860.00-101,397
73.150.00-11,835373.780.250.00-28,806
49.440.00-11,855374.008.020.00-14,300
80.280.00-127,577374.780.260.00-714,383
78.94-0.15-0.19%15129375.000.23-0.02-8.00%43421,410
78.12-1.47-1.85%1322375.780.330.00-241,911
49.810.00-2328376.008.140.00-8543
74.900.00-1685376.780.260.00-392,101
49.090.00-408655377.008.420.00-4503
44.430.00-54160377.780.290.00-321,124
49.760.00-5157378.008.800.00-11371
44.790.00-1155378.780.270.00-2,5853,203
49.280.00-1157379.008.770.00-15515
73.99-1.01-1.35%3314,161379.780.270.00-2636,033
73.78-0.52-0.70%1443,576380.000.27-0.01-3.57%2735,066
75.530.00-1799380.780.27-0.02-6.90%211,689
42.260.00-2773381.009.290.00-1731,492
72.780.00-1548381.780.27-0.02-6.90%162,145
45.400.00-1520382.009.240.00-1162,414
70.870.00-220,572384.780.29-0.02-6.45%1,04120,799
69.37+1.15+1.69%5334385.000.29-0.04-12.12%5820,355
64.10-1.55-2.36%613,796389.780.340.00-2719,996
63.36-1.08-1.68%271,281390.000.33-0.03-8.33%64532,573
61.050.00-917,503394.780.40-0.01-2.44%2957,346
58.85-2.79-4.53%14583395.000.39-0.02-4.88%24811,503
54.14-2.67-4.70%238,313399.780.45-0.03-6.25%1432,797
54.07-1.96-3.50%86,805400.000.46-0.03-6.12%65954,003
48.050.00-18,408404.780.56-0.03-5.08%517,927
49.40-1.23-2.43%72,603405.000.55-0.03-5.17%42351,044
44.56-0.94-2.07%189,720409.780.66-0.06-8.33%14122,157
44.34-1.75-3.80%166,334410.000.68-0.07-9.33%1,56449,464
39.49-1.89-4.57%111,742414.780.84-0.05-5.62%2576,270
39.42-0.47-1.18%223,939415.000.83-0.11-11.70%2,38945,814
35.20-2.76-7.27%1324,094419.781.05-0.12-10.26%4327,624
34.67-0.50-1.42%15217,775420.001.08-0.09-7.69%2,68267,851
31.980.00-3115,473424.781.39-0.10-6.71%28513,567
30.04-0.91-2.94%9323,406425.001.40-0.12-7.89%9,32661,823
25.93-2.40-8.47%5711,708429.781.84-0.09-4.66%1124,324
25.64-0.45-1.72%12814,600430.001.87-0.15-7.43%11,74560,740
21.38-1.04-4.64%677,888434.782.48-0.17-6.42%464,290
21.35-1.11-4.94%19231,154435.002.51-0.15-5.64%7,12541,455
17.30-0.59-3.30%36220,800439.783.40-0.14-3.95%6055,200
17.16-0.47-2.67%3,93732,052440.003.42-0.17-4.74%15,37934,043
13.57-0.83-5.76%7119,616444.784.61-0.14-2.95%6976,459
13.44-0.61-4.34%5,54330,597445.004.70-0.14-2.89%7,43016,486
10.14-0.65-6.02%1319,030449.786.33-0.09-1.40%6391,786
10.06-0.55-5.18%6,55664,287450.006.38-0.17-2.60%28,93427,506
9.41-0.87-8.46%3,5525,958451.006.79-0.23-3.28%1,204843
8.82-0.63-6.67%3,4865,392452.007.19-0.21-2.84%1,7431,424
8.34-0.56-6.29%9,2144,579453.007.58-0.26-3.32%1,4631,324
7.69-0.59-7.13%10,4755,799454.008.16-0.02-0.24%2,959949
7.34-0.79-9.72%8,4283,999454.788.57+0.63+7.93%7297
7.21-0.56-7.21%2,73941,996455.008.63-0.19-2.15%3,28411,627
6.73-0.82-10.86%1,0454,909456.009.07+0.22+2.49%2829
6.18-0.56-8.31%3844,860457.0010.43+0.69+7.08%6599
5.87-0.57-8.85%3334,392458.0010.22+0.87+9.30%2122
5.38-0.70-11.51%15314,932459.0010.390.00-3189
5.04-0.76-13.10%3668,247459.7810.250.00-397
4.94-0.53-9.69%2,06538,750460.0011.53+0.25+2.22%35494
4.53-0.76-14.37%3674,308461.0012.20+1.31+12.03%131152
4.15-0.78-15.82%1,1013,718462.0012.70+0.21+1.68%122
3.83-0.48-11.14%8631,972463.0012.830.00-68
3.57-0.55-13.35%1,2073,304464.0013.710.00-45
3.34-0.54-13.92%4694,496464.7845.280.00-208
3.21-0.42-11.57%2,66947,039465.0015.00+1.19+8.62%524
2.98-0.37-11.04%6884,025466.0017.21+2.12+14.05%21
2.69-0.55-16.98%3592,206467.0015.730.00-11
2.44-0.38-13.48%6732,767468.0015.380.00-211
2.21-0.35-13.67%951,127469.0021.660.00-341
2.11-0.42-16.60%267,250469.7817.950.00-11
2.00-0.33-14.16%90845,039470.0019.00+0.91+5.03%148155
1.80-0.31-14.69%3,2592,971471.0019.260.00-21
1.68-0.38-18.45%1,3583,624472.0021.63-22.89-51.42%560
1.51-0.27-15.17%353,335473.0021.77+0.37+1.73%125
1.46-0.18-10.98%935,013474.0048.000.00-2,4500
1.24-0.36-22.50%2316,491474.7822.090.00-21
1.22-0.23-15.86%1,64320,888475.0023.66+2.06+9.54%103
1.10-0.41-27.15%511,840476.0024.880.00-912
1.01-0.25-19.84%390754477.0053.910.00-30
0.92-0.33-26.40%801,226478.0026.31-16.97-39.21%40
0.74-0.26-26.00%106849479.0040.110.00-200
0.69-0.44-38.94%592,454479.7833.910.00-1790
0.72-0.18-20.00%2,20328,300480.0027.180.00-413
0.65-0.29-30.85%2271,058481.0041.220.00-110
0.59-0.16-21.33%213,590482.0042.230.00-30
0.54-0.23-29.87%1642,934483.0037.890.00-1480
0.48-0.21-30.43%1611,946484.0038.060.00-20
0.51-0.28-35.44%6011,753484.78107.580.00---
0.44-0.15-25.42%25814,013485.0058.030.00-20
0.46-0.12-20.69%1,5011,412486.0059.050.00-10
0.45-0.08-15.09%41654487.0049.540.00-70
0.510.00-25482488.0041.510.00-200
0.29-0.12-29.27%2721,748489.0052.410.00-10
0.32-0.13-28.89%1,0003,511489.78172.460.00---
0.27-0.11-28.95%1,51722,528490.0049.180.00-20
0.18-0.13-41.94%1267,391494.7857.030.00-10
0.17-0.08-32.00%1112,765495.0044.26-24.67-35.79%30
0.12-0.09-42.86%79,051499.7854.360.00-10
0.12-0.05-29.41%16358,308500.0048.75+2.90+6.32%55
0.130.00-12,769504.7874.080.00-30
0.09-0.05-35.71%2061,593505.0089.300.00-20
0.100.00-451,049509.78154.630.00---
0.05-0.04-44.44%2333,344510.0064.350.00-10
0.070.00-353,418514.78108.830.00--0
0.06-0.02-25.00%1501,899515.0071.920.00-10
0.04-0.02-33.33%2878519.7875.430.00-10
0.05-0.01-16.67%53,815520.0094.040.00-40
0.050.00-35563524.78105.600.00-220
0.050.00-591,666525.0087.000.00-30
0.010.00-1002,467529.78118.130.00--0
0.030.00-40050,324530.00110.320.00-20
0.030.00-50723534.78-----
0.030.00-350880535.00108.920.00-10
0.010.00-9539539.78115.000.00-20
0.010.00-10734540.00121.110.00-20
0.02+0.01+100.00%4635544.78112.740.00--0
0.020.00-101,308545.00118.960.00-30
0.010.00-103,050549.78122.990.00-20
0.010.00-17052,027550.00123.970.00-20
0.010.00-411,926554.78169.370.00--0
0.010.00-1894,188555.00114.040.00-10
0.020.00-531,016559.78-----
0.010.00-1,396717560.00132.180.00-20
0.010.00-5802,449564.78138.910.00--0
0.010.00-131,073565.00128.300.00-40
0.100.00-102,855569.78128.820.00-10
0.010.00-40618570.00119.62-18.39-13.33%20
0.010.00-202,395574.78121.780.00-20
0.010.00-161,944575.00129.210.00-120
0.010.00-32202580.00140.780.00-60
0.010.00-121,145585.00162.710.00-20
0.010.00-3260,355590.00144.890.00-20
0.010.00-241,235595.00156.050.00-60
0.010.00-321,154600.00173.230.00-20
0.010.00-412,887605.00167.140.00-40
0.010.00-246,756610.00180.600.00-20