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
30 settembre 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
193.550.00-1135249.780.590.00-2300
147.770.00-134139250.001.370.00-144259
143.090.00---254.780.890.00-350
143.090.00-6969255.001.580.00-138
184.400.00-473259.780.950.00-10218
150.180.00-272260.001.600.00-2200
169.560.00-263264.780.750.00-239
133.940.00-6262265.001.800.00-241
183.50+18.00+10.88%152269.781.200.00-2159
152.110.00-5252270.001.930.00-2164
102.640.00---274.780.850.00-120
102.640.00-11275.002.140.00-219
122.910.00---279.780.970.00-124141
122.910.00-56280.002.360.00-216
94.770.00---284.781.020.00-2350
94.770.00--1285.003.750.00-20333
-----289.781.210.00-282
-----290.002.780.00-182
-----294.781.800.00-1918
-----295.003.470.00-2841
147.950.00-227299.781.430.00-121,010
123.470.00-122300.003.450.00-1862
135.520.00-36304.781.870.00-11,472
100.780.00-55305.003.730.00-6460
126.240.00-68309.781.55-0.40-20.51%11,660
97.250.00-14310.004.150.00-11,648
128.540.00--1314.782.230.00-1233
-----315.004.330.00-525
129.060.00-125319.782.070.00-4779
98.460.00-125320.004.790.00-10762
-----323.782.010.00-1104
-----324.005.670.00-2104
95.800.00-13324.782.250.00-422
80.850.00-12325.005.500.00-115
106.700.00-12325.782.500.00-29
80.580.00-11326.006.770.00-17
93.730.00-13326.783.210.00-588
88.220.00--2327.005.700.00-4483
-----327.785.240.00--33
-----328.0015.100.00--31
-----328.782.610.00-128
-----329.007.400.00-2326
119.960.00-185329.782.10-1.36-39.31%10144
98.140.00-8084330.005.910.00-21176
74.880.00---330.785.610.00--37
74.880.00-11331.0011.520.00-136
-----331.7818.050.00---
-----332.0018.050.00--2
-----332.786.320.00--149
-----333.006.320.00-142149
-----333.7814.640.00---
-----334.0014.640.00-14
70.230.00--5334.783.150.00-1289
70.230.00-15335.006.390.00-19292
62.490.00---335.785.440.00-1267
62.490.00--1336.006.800.00-3270
-----336.7812.790.00---
-----337.0012.790.00-12
60.000.00---337.785.570.00-24
60.000.00-11338.009.410.00-36
-----338.783.930.00-18
-----339.0014.520.00-12
117.37+6.61+5.97%121339.782.49-0.40-13.84%191
85.930.00-117340.006.750.00-182
99.380.00--1340.783.550.00-562
-----341.0014.510.00-151
-----341.782.64-3.28-55.41%1220
-----342.008.500.00-1220
75.180.00--3342.783.470.00-1324
-----343.0015.180.00-1322
101.110.00-4344343.784.600.00-1240
82.920.00--1344.009.980.00-3239
102.450.00-23344.785.180.00-2260
67.200.00-14345.007.330.00-14260
103.520.00-11345.783.160.00-3141
-----346.008.240.00--142
98.730.00-146346.782.78-2.13-43.38%25
49.690.00-13347.008.580.00-12
78.970.00--1347.784.060.00-47
-----348.0010.150.00-34
72.120.00-12348.783.490.00-4252
40.960.00-21349.007.760.00-363
101.970.00-515349.783.01-0.40-11.73%50360
74.960.00-216350.008.150.00-177
89.000.00-14350.783.17-0.53-14.32%30392
78.180.00-12351.008.170.00-112
87.450.00-32351.785.720.00-1279
76.700.00-12352.008.410.00-1297
61.830.00---352.787.540.00-15
61.830.00-110353.0011.170.00-16
95.390.00-12353.784.300.00-113
57.750.00-12354.008.520.00-1013
74.650.00-119354.7810.640.00-2128
71.430.00-220355.009.370.00-3128
75.710.00-23355.784.260.00-217
59.440.00-11356.008.850.00-1011
41.450.00---356.783.42-0.83-19.53%67
41.450.00-12357.0010.150.00-11
68.850.00-37357.789.990.00--9
61.890.00-17358.009.990.00-29
47.110.00---358.784.360.00-415
47.110.00-10359.0010.170.00-214
91.440.00-517359.783.83-0.72-15.82%3107
71.940.00-123360.004.140.00-414
83.760.00-12360.783.66-2.44-40.00%2154
55.890.00--1361.0013.490.00-2119
91.030.00-55361.784.550.00-210
40.860.00-20362.0011.320.00-25
36.850.00---362.784.420.00-585
36.850.00-33363.009.890.00-2174
51.150.00---363.784.530.00-225
51.150.00-7979364.0010.120.00-58
80.910.00-171364.786.880.00-331
56.200.00-171365.0010.740.00-329
57.330.00-14365.785.330.00-114
46.660.00-22366.0010.510.00-112
56.600.00-340366.784.740.00-221
49.010.00-3843367.0011.150.00-115
49.720.00---367.785.600.00-121
49.720.00-111368.0012.490.00-721
71.400.00-310368.787.260.00-150156
53.130.00-27369.0010.990.00-25
77.130.00-1112369.784.78-0.19-3.82%2172
60.900.00-2112370.004.44-0.62-12.25%138
51.180.00---370.785.860.00-44429
51.180.00-25371.0011.890.00-289290
74.360.00-12371.784.74-1.25-20.87%447
57.060.00-12372.0012.100.00-13
45.750.00---372.785.850.00-49
45.750.00-13373.0011.800.00-25
44.050.00---373.7810.690.00-214
44.050.00-119374.0011.990.00-54
66.340.00-18374.784.87-0.92-15.89%4127
56.450.00-57375.0012.800.00-165
65.660.00-13375.785.920.00-1111
45.290.00-12376.0013.960.00--1
72.080.00-15376.789.320.00-55
53.210.00-12377.0012.570.00-25
76.580.00-4330377.787.600.00-49
53.330.00-1330378.0013.850.00--5
74.680.00-55378.7810.130.00-17
39.540.00--5379.0013.800.00-35
73.610.00-1560379.787.070.00-155
73.770.00-213380.005.40-0.76-12.34%45270
54.240.00-15380.785.72-1.08-15.88%618
51.640.00-14381.0015.830.00-33
28.730.00---381.789.570.00-1016
28.730.00-21382.0015.120.00-27
43.390.00-13382.7813.890.00-24
50.410.00-14383.0015.360.00-22
28.280.00---383.785.83-0.91-13.50%29197
28.280.00-8684384.0020.340.00-11
61.600.00-1419384.789.720.00-7122
49.750.00-1420385.0014.690.00-2107
60.830.00--9385.786.920.00-1285
50.260.00-110386.0015.330.00-178133
51.300.00--3386.787.870.00-413
51.300.00-13387.0015.610.00-25
64.620.00--1387.7810.600.00-16
-----388.0015.090.00-25
66.920.00-144388.788.320.00-111
40.050.00-144389.0015.320.00-29
60.960.00-110389.788.300.00-275
66.260.00-14390.006.57-1.33-16.84%1182
65.650.00-18390.7810.190.00-19
46.190.00-417391.0015.960.00-16
62.110.00-186391.788.670.00-421
42.740.00-185392.0016.620.00-116
59.880.00-214392.7811.620.00-12
39.900.00-1012393.00-----
37.290.00-13393.788.130.00-519
35.900.00-23394.0018.020.00--3
56.710.00-580394.788.850.00-2106
42.450.00-185395.0017.920.00-583
60.870.00-136395.789.460.00-130
44.330.00-132396.0018.140.00-37
57.340.00-146399.789.670.00-3153
62.90+5.11+8.84%3452400.008.02-1.20-13.02%12297
55.250.00-1192404.789.38-1.46-13.47%2138
39.510.00-13142405.0021.380.00-332
53.90+3.80+7.58%3155409.7810.24-1.30-11.27%2284
51.60+3.88+8.13%323410.009.74-1.29-11.70%80196
51.62+3.34+6.92%8155414.7817.360.00-6105
32.940.00-13154415.0024.290.00-216
44.52+1.17+2.70%10530419.7811.93-1.87-13.55%121
48.89+5.89+13.70%664420.0012.48-1.17-8.57%5171
44.98+7.06+18.62%13277424.7813.76-1.66-10.77%6751
26.730.00-2145425.0028.720.00-1671
41.24+6.42+18.44%270429.7815.23-5.13-25.20%5431
40.98+4.21+11.45%498430.0014.63-2.21-13.12%6115
36.68+4.54+14.13%11109434.7816.17-2.28-12.36%17200
21.850.00-557435.0035.470.00-1193
35.06+4.41+14.39%1863439.7817.89-3.86-17.75%8100
34.40+3.90+12.79%1795440.0018.19-2.21-10.83%256
31.34+4.10+15.05%545444.78-----
17.080.00-132445.00-----
28.57+4.13+16.90%6128449.7825.840.00-18
28.42+5.11+21.92%9288450.0021.87-2.86-11.56%25070
21.060.00-165454.78-----
13.500.00-361455.00-----
22.29+6.16+38.19%1146459.7827.61-21.66-43.96%15
22.90+5.29+30.04%1216460.0026.39-4.26-13.90%8386
19.87+4.35+28.03%1174464.7828.92-5.08-14.94%803
9.900.00-8149465.0097.160.00-20
13.600.00-152469.78-----
18.08+3.54+24.35%936470.0033.94-3.66-9.73%16
16.25+7.60+87.86%4114474.78117.830.00---
7.610.00-17283475.00117.830.00--0
14.45+2.72+23.19%2915479.78-----
14.33+3.39+30.99%1681480.0045.000.00-55
12.43+2.66+27.23%260484.78-----
5.000.00-38485.00-----
7.340.00-128489.78-----
7.400.00-23490.00-----
9.26+1.74+23.14%513494.78-----
2.150.00-40495.00-----
7.170.00-548499.78-----
8.30+2.85+52.29%533500.0065.000.00--3
7.10+1.75+32.71%632504.78-----
6.12+1.47+31.61%47509.7877.730.00-10
4.040.00-28510.00-----
5.32+1.17+28.19%423514.7888.800.00-10
3.300.00-112519.78-----
2.200.00-62520.00-----
3.100.00-100100525.00-----
1.740.00--1530.00-----
2.050.00-1262535.0099.630.00-20
1.220.00-85540.00102.870.00-20
1.730.00-24545.00-----
1.73+0.34+24.46%241550.00-----