Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
445,61+6,61 (+1,51%)
Alla chiusura: 04:00PM EST
445,10 -0,51 (-0,11%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 settembre 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
257.860.00-22174.780.120.00-112,587
204.490.00--2175.000.360.00-1046
262.350.00-1010179.780.170.00-3208
232.610.00-112180.000.360.00-1129
-----184.780.160.00-1369
209.000.00-25154185.000.400.00-220275
211.980.00--3189.780.240.00-1430
211.980.00-13190.000.430.00-250434
-----194.780.180.00-61341
-----195.000.500.00-585
216.000.00-18199.780.200.00-5817,851
154.000.00-47200.000.550.00-23,592
-----204.780.210.00-50738
-----205.001.010.00-6651
233.060.00-14209.780.22-0.06-21.43%3696
216.000.00-56210.000.23-0.03-11.54%1478
217.400.00-911214.780.230.00-4247
-----215.000.370.00-313
212.000.00-67219.780.25-0.07-21.87%3390
156.880.00-68220.000.270.00-7137
163.020.00---224.780.850.00--446
163.020.00--1225.000.310.00-1033
171.240.00--0229.780.350.00-3537
171.240.00-16230.000.32-0.08-20.00%55075
177.220.00--0234.780.560.00-1335
177.220.00-30235.000.450.00-1271
178.740.00--9239.780.510.00-500903
178.740.00-29240.000.450.00-3654
181.150.00-28244.780.520.00-1805
174.050.00-28245.000.570.00-23
184.390.00-58249.780.520.00-30814
150.600.00-110250.000.45-0.10-18.18%1521
197.70+16.99+9.40%11254.780.690.00-1488
188.340.00-23255.000.800.00-110
174.900.00-58259.780.700.00-27,822
141.520.00-48260.000.650.00-10144
116.000.00---264.780.63-0.17-21.25%16,194
148.050.00-15265.000.650.00-534
132.880.00---269.780.730.00-16,399
168.340.00-212270.000.810.00-287
123.140.00---274.780.860.00-81,535
160.340.00-10275.000.72-0.07-8.86%268
153.450.00-115279.780.80-0.25-23.81%2002,579
150.680.00-21280.000.980.00-1510
153.530.00-17284.780.90-0.07-7.22%11,416
117.040.00-26285.000.88-0.27-23.48%51869
145.000.00-115289.781.00-0.04-3.85%21,357
132.380.00-215290.001.130.00-20884
105.930.00---294.781.350.00-2932
156.46+5.40+3.57%111295.001.190.00-11,021
146.500.00-1144299.781.16-0.06-4.92%76,577
146.170.00-27300.001.15-0.06-4.96%152,159
131.860.00-236304.781.24-0.19-13.29%55434,377
138.900.00-110305.001.25-0.39-23.78%192136
138.000.00-3127309.781.550.00-203,147
123.000.00-348310.001.500.00-2258
124.220.00-216314.781.49-0.38-20.32%763,570
127.940.00-38315.001.570.00-12,695
110.710.00-9295319.781.970.00-27,184
128.440.00-89320.001.62-0.10-5.81%29853
122.400.00-10187324.781.80-1.27-41.37%83,984
121.360.00-558325.001.980.00-2222
114.470.00-4156329.781.94-0.17-8.06%316,567
108.620.00-330330.001.97-0.18-8.37%542,345
120.12+11.86+10.96%159334.782.12-0.71-25.09%5385
118.72+4.28+3.74%14240335.002.12-0.31-12.76%1501,033
98.970.00-20244339.782.39-0.21-8.08%261,997
114.15+4.37+3.98%5567340.002.32-0.25-9.73%1,5101,134
104.330.00-31254344.782.55-0.31-10.84%36,692
105.340.00-136345.002.55-0.22-7.94%5907
88.050.00-3126349.782.83-0.34-10.73%273,418
99.830.00-232350.002.82-0.23-7.54%773,776
96.060.00-267354.783.18-0.27-7.83%11,569
95.780.00-59355.003.11-0.51-14.09%61,148
96.89+16.45+20.45%11,265359.783.850.00-60778,736
95.90+2.84+3.05%4122360.003.42-0.40-10.47%119,193
82.540.00-2636364.783.71-0.46-11.03%66,661
84.970.00-158365.003.77-0.53-12.33%53,810
82.430.00-12,911369.784.16-0.64-13.33%454,854
69.870.00-6273370.004.17-0.40-8.75%2092,093
82.74+4.14+5.27%22,374374.785.150.00-9915,277
78.180.00-129375.004.63-0.50-9.75%4351,172
73.850.00-27,702379.785.08-0.52-9.29%7,042117,280
79.94+6.75+9.22%5130380.005.08-0.62-10.88%1804,129
74.30+3.09+4.34%13,612384.785.97-0.16-2.61%255,982
76.31+7.10+10.26%435385.005.60-0.76-11.95%84,127
70.62+4.12+6.20%1963389.786.24-0.87-12.24%161,364
71.36+6.80+10.53%589390.006.25-0.73-10.46%25,357
61.700.00-21,641394.787.50-0.75-9.09%11,292
67.85+7.46+12.35%454395.007.30-0.84-10.32%231,579
64.17+6.72+11.70%25,385399.787.59-1.21-13.75%105,354
63.65+5.89+10.20%8205400.007.65-1.01-11.66%19121,311
59.85+8.82+17.28%21,722404.7810.240.00-122,810
57.46+3.10+5.70%2119405.008.70-1.03-10.59%203,837
49.600.00-101,017409.789.60-1.14-10.61%184,078
49.600.00-71,482410.009.37-1.21-11.44%2752,424
47.42+3.57+8.14%10822414.7810.35-1.65-13.75%231,324
47.62+4.70+10.95%26,164415.0010.39-1.44-12.17%8303,188
43.72+1.57+3.72%103,957419.7811.48-1.82-13.68%33,160
48.01+5.31+12.44%232,215420.0011.54-1.20-9.42%2768,736
39.850.00-61,033424.7812.94-2.28-14.98%71,181
44.38+6.69+17.75%51,480425.0012.80-2.39-15.73%51,590
40.88+4.38+12.00%125,116429.7813.94-2.80-16.73%36856
40.69+4.69+13.03%161,010430.0014.18-2.20-13.43%13010,645
37.32+4.90+15.11%4669434.7817.980.00-3876
36.60+4.95+15.64%71532435.0015.68-1.70-9.78%5820,073
32.50+5.28+19.40%15,575439.7817.40-2.15-11.00%8701
34.10+4.83+16.50%5384,674440.0017.45-2.02-10.37%2823,544
30.95+4.39+16.53%243,451444.7819.07-2.87-13.08%17301
30.68+4.14+15.60%302,070445.0019.27-4.38-18.52%1841,417
28.06+6.31+29.01%84,636449.7821.05-3.97-15.87%3826
27.98+4.66+19.98%5224,281450.0021.38-3.48-14.00%1,7001,109
20.940.00-317,998454.7827.580.00-244580
24.02+3.10+14.82%82,925455.0023.38-3.62-13.41%8659
22.88+4.25+22.81%1692,101459.7856.250.00-403
22.82+4.05+21.58%781,869460.0025.88-4.17-13.88%2362
20.07+3.64+22.15%5609464.7859.010.00--0
20.06+3.73+22.84%173,344465.0028.66-6.34-18.11%10212
17.81+3.45+24.03%1181,110469.7847.120.00-55
17.69+3.40+23.79%571,489470.0031.35-6.85-17.93%38
12.550.00-1032,548474.7840.160.00-20
15.44+2.91+23.22%5,660922475.0034.61-6.85-16.52%7154
13.79+2.54+22.58%1031,530479.7845.870.00-21
13.64+2.54+22.88%1,6752,713480.0043.340.00-14
9.420.00-99607484.78-----
11.98+2.48+26.11%7852,942485.0046.770.00-13
7.250.00-20930489.78113.650.00---
10.32+2.88+38.71%2053,690490.0051.370.00-44
6.790.00-24908494.7882.590.00--0
9.02+2.18+31.87%22,161495.00-----
8.00+2.08+35.14%31,362499.7864.350.00-10
7.79+1.98+34.08%1402,304500.0072.880.00--0
5.52+0.29+5.54%20792504.78-----
6.70+1.25+22.94%2323505.00-----
4.340.00-311,385509.78-----
5.76+1.85+47.31%1673510.00-----
4.02+0.64+18.93%221,888514.7889.580.00-10
5.00+1.26+33.69%6768515.00147.490.00--0
3.35+0.26+8.41%36275519.78164.960.00---
4.24+1.06+33.33%60340520.00164.960.00-20
3.27+0.55+20.22%21,900524.78-----
2.95+0.30+11.32%3371,960525.00105.490.00--0
1.320.00-32288529.78-----
3.12+0.87+38.67%1,8322,297530.00113.340.00--0
1.830.00-122639534.78-----
2.65+0.89+50.57%5363,231535.00-----
1.460.00-443506539.78-----
1.86+0.39+26.53%32,932540.00-----
1.530.00-10393544.78-----
1.250.00-652,524545.00-----
1.310.00-10333549.78180.290.00---
1.67+0.51+43.97%402,116550.00125.050.00-20
0.960.00-1442554.78-----
0.990.00-341,236555.00-----
0.900.00-1165559.78-----
1.09+0.14+14.74%52535560.00-----
0.850.00-1586564.78-----
1.07+0.21+24.42%402565.00-----
0.650.00-5503569.78-----
0.770.00-451570.00-----
0.75+0.23+44.23%10566574.78219.500.00---
0.79+0.19+31.67%43,036575.00155.320.00-100
0.200.00--22579.78-----
0.380.00-4010580.00-----
0.340.00-40243584.78-----
0.58+0.12+26.09%56585.00-----
0.450.00-1337589.78-----
0.250.00--1590.00-----
0.300.00-26594.78-----
0.290.00-2040595.00169.200.00--0
0.300.00-157599.78-----
0.40+0.09+29.03%555600.00-----
0.260.00-44605.00178.970.00-20
0.220.00-166610.00-----
0.250.00-11615.00-----
0.160.00-58630.00-----
0.130.00--5635.00209.510.00--0
-----640.00214.510.00--0
0.14+0.01+7.69%361,231645.00219.480.00--0