Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
18 ottobre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 283.81 | 0.00 | - | 1 | 1 | 210.00 | 0.07 | 0.00 | - | 2 | 1,610 |
| 206.00 | 0.00 | - | - | 1 | 215.00 | 0.05 | 0.00 | - | 2 | 123 |
| - | - | - | - | - | 220.00 | 0.07 | +0.04 | +133.33% | 3 | 214 |
| - | - | - | - | - | 225.00 | 0.03 | 0.00 | - | 1 | 144 |
| - | - | - | - | - | 230.00 | 0.07 | 0.00 | - | 500 | 478 |
| - | - | - | - | - | 235.00 | 0.09 | -0.01 | -10.00% | 10 | 35 |
| - | - | - | - | - | 240.00 | 0.05 | 0.00 | - | 2 | 79 |
| - | - | - | - | - | 245.00 | 0.12 | 0.00 | - | 15 | 2,745 |
| 215.10 | +5.00 | +2.38% | 4 | 32 | 250.00 | 0.13 | 0.00 | - | 10 | 1,062 |
| - | - | - | - | - | 255.00 | 0.10 | 0.00 | - | 10 | 128 |
| 170.09 | 0.00 | - | - | 1 | 260.00 | 0.17 | 0.00 | - | 10 | 67 |
| 195.34 | 0.00 | - | 3 | 3 | 265.00 | 0.18 | 0.00 | - | 5 | 119 |
| 180.25 | 0.00 | - | 2 | 2 | 270.00 | 0.16 | 0.00 | - | 100 | 172 |
| 196.16 | 0.00 | - | 1 | 2 | 275.00 | 0.21 | 0.00 | - | 3 | 224 |
| 204.56 | 0.00 | - | 4 | 4 | 280.00 | 0.28 | 0.00 | - | 3 | 167 |
| 168.35 | 0.00 | - | 1 | 1 | 285.00 | 0.17 | 0.00 | - | 12 | 174 |
| 195.94 | 0.00 | - | 2 | 2 | 290.00 | 0.30 | 0.00 | - | 5 | 305 |
| 190.11 | 0.00 | - | 1 | 1 | 295.00 | 0.17 | 0.00 | - | 14 | 40 |
| 167.12 | +0.46 | +0.28% | 1 | 21 | 300.00 | 0.31 | -0.02 | -6.06% | 43 | 365 |
| 197.04 | 0.00 | - | 2 | 19 | 305.00 | 0.31 | -0.03 | -8.82% | 159 | 2,246 |
| 159.82 | 0.00 | - | 2 | 24 | 310.00 | 0.35 | -0.01 | -2.78% | 50 | 445 |
| 186.63 | 0.00 | - | 1 | 2 | 315.00 | 0.45 | +0.01 | +2.27% | 1 | 3,013 |
| 179.44 | 0.00 | - | 1 | 7 | 320.00 | 0.50 | 0.00 | - | 14 | 618 |
| 177.00 | 0.00 | - | 2 | 19 | 325.00 | 0.46 | -0.14 | -23.33% | 4 | 107 |
| 171.43 | 0.00 | - | 20 | 58 | 330.00 | 0.57 | -0.05 | -8.06% | 1 | 271 |
| 120.90 | 0.00 | - | 2 | 19 | 335.00 | 0.53 | -0.18 | -25.35% | 545 | 14,955 |
| 125.52 | -20.91 | -14.28% | 3 | 12 | 340.00 | 0.66 | -0.09 | -12.00% | 105 | 1,757 |
| 124.95 | 0.00 | - | 2 | 30 | 345.00 | 0.75 | -0.11 | -12.79% | 20 | 1,856 |
| 117.65 | -2.85 | -2.37% | 1 | 75 | 350.00 | 0.77 | -0.11 | -12.50% | 7,635 | 5,946 |
| 131.66 | 0.00 | - | 1 | 76 | 355.00 | 0.86 | -0.20 | -18.87% | 2 | 78 |
| 114.55 | 0.00 | - | 1 | 103 | 360.00 | 1.04 | -0.13 | -11.11% | 7 | 8,669 |
| 124.41 | 0.00 | - | 5 | 64 | 365.00 | 1.19 | -0.21 | -15.00% | 2 | 3,536 |
| 100.45 | 0.00 | - | 6 | 45 | 370.00 | 1.33 | -0.26 | -16.35% | 31 | 18,349 |
| 93.46 | 0.00 | - | 1 | 51 | 375.00 | 1.50 | -0.50 | -25.00% | 119 | 3,420 |
| 111.95 | 0.00 | - | 1 | 353 | 380.00 | 1.77 | -0.21 | -10.61% | 137 | 45,588 |
| 98.85 | 0.00 | - | 1 | 94 | 385.00 | 1.89 | -0.70 | -27.03% | 32 | 1,226 |
| 78.56 | +4.40 | +5.93% | 3 | 451 | 390.00 | 2.22 | -0.72 | -24.49% | 71 | 27,293 |
| 75.22 | +2.72 | +3.75% | 11 | 406 | 395.00 | 2.69 | -0.71 | -20.88% | 8 | 4,257 |
| 73.00 | 0.00 | - | 1 | 1,303 | 400.00 | 3.04 | -0.70 | -18.72% | 168 | 15,516 |
| 61.26 | 0.00 | - | 1 | 81 | 405.00 | 3.27 | -0.77 | -19.06% | 27 | 2,239 |
| 61.90 | -0.39 | -0.63% | 9 | 389 | 410.00 | 3.77 | -0.84 | -18.22% | 63 | 3,834 |
| 56.18 | -1.87 | -3.22% | 3 | 162 | 415.00 | 4.60 | -0.65 | -12.38% | 499 | 5,812 |
| 51.93 | -0.57 | -1.09% | 11 | 1,046 | 420.00 | 5.03 | -1.25 | -19.90% | 7,727 | 14,352 |
| 49.87 | 0.00 | - | 7 | 736 | 425.00 | 5.73 | -1.46 | -20.31% | 400 | 5,830 |
| 42.86 | -3.01 | -6.56% | 2 | 1,026 | 430.00 | 6.58 | -1.97 | -23.04% | 240 | 13,992 |
| 40.76 | -2.68 | -6.17% | 10 | 658 | 435.00 | 7.59 | -1.66 | -17.95% | 1,076 | 11,570 |
| 36.00 | +1.58 | +4.59% | 41 | 610 | 440.00 | 9.15 | -1.27 | -12.19% | 752 | 31,331 |
| 32.32 | +2.04 | +6.74% | 34 | 593 | 445.00 | 9.92 | -2.47 | -19.94% | 321 | 6,392 |
| 29.47 | -0.83 | -2.74% | 142 | 10,179 | 450.00 | 11.48 | -2.55 | -18.18% | 4,079 | 21,240 |
| 27.73 | +3.59 | +14.87% | 6 | 1,915 | 455.00 | 13.13 | -2.83 | -17.73% | 462 | 13,125 |
| 22.80 | +2.33 | +11.38% | 252 | 6,265 | 460.00 | 14.76 | -2.80 | -15.95% | 7,119 | 25,886 |
| 19.73 | +1.88 | +10.53% | 2,714 | 1,479 | 465.00 | 17.42 | -2.78 | -13.76% | 2,641 | 7,136 |
| 16.81 | +1.53 | +10.01% | 310 | 4,557 | 470.00 | 18.97 | -3.75 | -16.51% | 210 | 10,083 |
| 14.10 | +0.87 | +6.58% | 600 | 3,252 | 475.00 | 22.33 | -0.38 | -1.67% | 138 | 8,845 |
| 12.06 | +0.89 | +7.97% | 451 | 3,750 | 480.00 | 24.34 | -2.42 | -9.04% | 203 | 4,754 |
| 10.20 | +1.19 | +13.21% | 255 | 10,623 | 485.00 | 28.77 | -1.10 | -3.68% | 33 | 2,517 |
| 8.32 | +0.75 | +9.91% | 2,518 | 2,540 | 490.00 | 31.69 | -3.48 | -9.89% | 27 | 5,262 |
| 6.78 | +0.44 | +6.94% | 83 | 1,628 | 495.00 | 34.79 | -3.71 | -9.64% | 24 | 4,641 |
| 5.43 | +0.53 | +10.82% | 444 | 3,751 | 500.00 | 39.46 | -3.95 | -9.10% | 58 | 1,736 |
| 4.18 | +0.32 | +8.29% | 209 | 5,859 | 505.00 | 42.72 | -5.20 | -10.85% | 4 | 625 |
| 3.30 | +0.34 | +11.49% | 235 | 5,630 | 510.00 | 47.28 | -5.39 | -10.23% | 2 | 46 |
| 2.60 | +0.20 | +8.33% | 407 | 8,690 | 515.00 | 53.80 | 0.00 | - | 2 | 7 |
| 2.02 | +0.11 | +5.76% | 131 | 3,184 | 520.00 | 56.85 | -4.99 | -8.07% | 17 | 29 |
| 1.54 | +0.13 | +9.22% | 1,347 | 23,095 | 525.00 | 60.67 | 0.00 | - | 54 | 1 |
| 1.20 | +0.02 | +1.69% | 326 | 3,511 | 530.00 | 47.14 | 0.00 | - | 140 | 1 |
| 0.91 | +0.08 | +9.64% | 82 | 7,058 | 535.00 | 70.79 | 0.00 | - | 70 | 0 |
| 0.76 | +0.02 | +2.70% | 127 | 3,367 | 540.00 | 75.80 | -2.44 | -3.12% | 6 | 5 |
| 0.52 | -0.02 | -3.70% | 4 | 2,048 | 545.00 | 83.26 | 0.00 | - | 5 | 0 |
| 0.43 | +0.02 | +4.88% | 180 | 9,424 | 550.00 | 66.99 | 0.00 | - | 3 | 0 |
| 0.37 | -0.01 | -2.63% | 11 | 1,979 | 555.00 | - | - | - | - | - |
| 0.25 | -0.03 | -10.71% | 15 | 2,321 | 560.00 | 62.68 | 0.00 | - | - | 0 |
| 0.23 | +0.02 | +9.52% | 49 | 988 | 565.00 | - | - | - | - | - |
| 0.16 | -0.03 | -15.79% | 4 | 1,313 | 570.00 | 90.29 | 0.00 | - | 2 | 0 |
| 0.14 | -0.06 | -30.00% | 2 | 961 | 575.00 | 95.31 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 210 | 403 | 580.00 | 96.65 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 10 | 253 | 585.00 | 92.31 | 0.00 | - | 4 | 0 |
| 0.10 | 0.00 | - | 17 | 57 | 590.00 | 144.26 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 5 | 169 | 595.00 | 119.36 | 0.00 | - | 1 | 0 |
| 0.06 | -0.01 | -14.29% | 7 | 823 | 600.00 | 124.42 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 3 | 46 | 605.00 | 129.42 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 3 | 93 | 610.00 | 134.38 | 0.00 | - | 3 | 0 |
| 0.06 | 0.00 | - | 10 | 50 | 615.00 | 151.57 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 5 | 264 | 620.00 | 156.50 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 30 | 80 | 625.00 | - | - | - | - | - |
| 0.04 | -0.06 | -60.00% | 4 | 29 | 630.00 | 145.18 | 0.00 | - | 2 | 0 |
| 0.11 | 0.00 | - | 10 | 75 | 635.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 16 | 640.00 | 147.58 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 6 | 506 | 645.00 | 148.95 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 200 | 210 | 650.00 | 153.97 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 36 | 63 | 655.00 | 179.42 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 390 | 660.00 | 180.94 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.