Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
457,95+4,29 (+0,95%)
Alla chiusura: 04:00PM EDT
457,88 -0,07 (-0,02%)
Dopo ore: 06:29PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 dicembre 2024
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
331.62+5.43+1.66%1933129.780.030.00-72,238
284.730.00-17396130.000.220.00-111,978
293.200.00-155134.780.060.00-3001,517
252.240.00-256135.000.360.00-5479
251.660.00---139.780.040.00-5660
251.660.00-587140.000.390.00-1620
245.500.00---144.780.050.00-1508
245.500.00-412145.000.490.00-3391
296.200.00-1132149.780.060.00-11,740
255.860.00-9137150.000.420.00-51,755
237.900.00--51154.780.060.00-43,084
237.900.00-151155.000.400.00-203,031
250.490.00-11159.780.080.00-12,835
163.540.00-11160.000.460.00-12,867
166.640.00---164.780.390.00-5994
166.640.00-20165.000.540.00-1786
197.350.00---169.780.170.00-104,846
197.350.00-242170.000.820.00-13,842
128.000.00---174.780.110.00-1871
128.000.00-13175.000.760.00-5851
254.640.00-512179.780.140.00-1601
235.940.00-413180.000.800.00-10386
211.010.00---184.780.150.00-4652
211.010.00-57185.000.720.00-1676
230.820.00-13189.780.150.00-502,407
186.890.00-23190.000.720.00-412,243
186.300.00---194.780.160.00-12,904
186.300.00-11195.000.840.00-32,629
239.640.00-1109199.780.180.00-135,993
216.900.00-7112200.000.960.00-156,233
234.100.00-12204.780.150.00-32,818
213.740.00-12205.001.010.00-22,390
170.200.00---209.780.180.00-12,572
247.030.00-12210.000.170.00-1170
209.790.00-10214.780.220.00-72,928
194.230.00-13215.000.300.00-1024
227.110.00-136219.780.200.00-37,359
218.750.00-10220.000.21-0.04-16.00%793
195.160.00-107224.780.210.00-101,170
197.490.00-11225.000.23-0.04-14.81%1026
216.360.00-511229.780.24+0.01+4.35%25,698
182.800.00-113230.000.300.00-886
167.910.00---234.780.26-0.34-56.67%66,026
167.910.00-28235.000.330.00-1051
223.340.00-231239.780.420.00-10488
157.650.00-1040240.000.290.00-1278
182.290.00-20244.780.470.00-801,468
172.000.00-24245.000.340.00-835
209.000.00-1118249.780.36-0.08-18.18%58,884
212.570.00-13250.000.36-0.09-20.00%51,604
205.120.00-2077254.780.480.00-22,775
190.460.00-23255.000.41-0.18-30.51%125
200.030.00-3093259.780.400.00-32,082
204.80+14.80+7.79%610260.000.46+0.03+6.98%1796
196.020.00-3408264.780.470.00-34,918
183.430.00-317265.001.080.00-83608
158.060.00-90269.780.520.00-210,805
192.810.00-11270.001.090.00-13418
180.710.00-3653274.782.050.00-103,081
153.290.00-120275.000.580.00-61,136
148.810.00-20279.780.620.00-559,456
167.580.00-130280.000.670.00-1551
169.060.00-83,534284.780.680.00-116,452
169.090.00-63285.000.820.00-2211,126
142.080.00-20289.781.010.00-1011,112
174.980.00-2756290.000.83-0.01-1.19%1440
142.630.00-15,213294.781.010.00-104,661
154.750.00-248295.000.840.00-1265
166.400.00-15,184299.781.00+0.09+9.89%1022,807
162.700.00-1940300.000.99-0.08-7.48%2514,392
160.670.00-3212304.781.07-0.36-25.17%41,165
157.670.00-15305.001.07+0.08+8.08%1245
158.230.00-11,876309.781.19-0.27-18.49%54,137
158.020.00-212310.001.090.00-16,762
147.160.00-11,053314.781.220.00-52,519
153.280.00-433315.001.110.00-1454
145.000.00-23,221319.781.500.00-1524,400
146.97+34.92+31.16%176320.001.43+0.10+7.52%101,356
141.940.00-1424324.781.520.00-12,297
141.830.00-135325.001.51-0.08-5.03%21,618
135.330.00-23,755329.781.670.00-48,296
138.26+3.66+2.72%132330.001.620.00-53,354
113.220.00-1141334.781.86-0.16-7.92%111,342
132.430.00-17335.001.88+0.03+1.62%8341,267
123.770.00-11,766339.782.08-0.15-6.73%3020,495
127.710.00-245340.002.170.00-31,135
125.84+30.87+32.50%13,766344.782.21+0.23+11.62%210,335
120.180.00-267345.002.29-0.10-4.18%3001,740
117.440.00-122,502349.782.47+0.06+2.49%316,927
118.560.00-2249350.002.50-0.20-7.41%3038,512
116.61+4.45+3.97%11,648354.782.69-0.01-0.37%1578,906
113.920.00-123355.003.000.00-293,580
110.76+1.38+1.26%34,770359.782.94+0.04+1.38%1,00013,342
111.350.00-164360.002.97-0.22-6.90%10,00610,096
106.960.00-24,273364.783.27+0.01+0.31%425,300
91.500.00-251365.003.25+0.06+1.88%486,730
100.410.00-884,415369.783.390.00-13714,982
98.84-2.66-2.62%1110,450370.003.59+0.13+3.76%413,095
95.810.00-128,322374.783.95+0.16+4.22%809,545
93.180.00-37298375.003.820.00-9214,374
82.660.00-14,729379.784.160.00-7610,517
93.300.00-1559380.004.34+0.18+4.33%44810,084
86.780.00-369,695384.784.620.00-1227,310
88.590.00-8979385.004.86-0.49-9.16%1725,362
84.390.00-192,951389.785.31-0.39-6.84%1,30014,131
84.64+0.53+0.63%2338390.005.26-0.49-8.52%14189,830
75.900.00-514862394.785.91+0.19+3.32%2154,494
79.830.00-310344395.005.79-0.69-10.65%39171,632
75.760.00-747,954399.786.190.00-2368,708
71.190.00-52658400.006.41-0.53-7.64%4026,762
72.130.00-401,770404.787.02-0.48-6.40%1763,135
71.890.00-81,078405.007.00+0.16+2.34%31,555
67.450.00-337,860409.787.86-0.58-6.87%458,676
67.42+3.80+5.97%1725410.007.70-1.00-11.49%1188,289
61.710.00-491,305414.788.41-0.90-9.67%1201,507
63.14+0.50+0.80%1953415.008.59-0.63-6.83%47911,895
57.670.00-21,176419.789.26-0.84-8.32%801,368
59.43+3.88+6.98%1011,331420.009.44-1.22-11.44%4710,864
52.820.00-67,871424.7810.32-0.24-2.27%110,482
54.89-0.32-0.58%21,188425.0010.450.00-61,844
48.570.00-542,526429.7811.160.00-661,353
50.72-1.17-2.25%101,581430.0011.30-1.22-9.74%76,548
45.760.00-34,008434.7813.150.00-53,764
47.27+3.31+7.53%1093,035435.0012.65-1.53-10.79%24,531
41.750.00-12,860439.7815.710.00-21,647
43.91+2.41+5.81%110,197440.0013.86-1.35-8.88%2876,731
40.97-0.28-0.68%61,968444.7815.35+0.36+2.40%101953
40.49+3.64+9.88%1915445.0015.12+0.04+0.27%1557,351
35.240.00-12,078449.7817.56-0.60-3.30%371,368
37.31+3.28+9.64%315,296450.0016.76-2.09-11.09%568,923
33.810.00-51,597454.7818.26-2.09-10.27%2605
33.91+3.15+10.24%1,5141,831455.0018.77-1.96-9.45%491,152
30.43-1.09-3.46%104,589459.7821.17-1.26-5.62%10205
30.26+2.40+8.61%253,316460.0020.71+0.58+2.88%201,977
28.500.00-11,030464.7823.14-3.19-12.12%168481
27.76+2.66+10.60%32,091465.0022.94-1.09-4.54%33640
24.65-0.58-2.30%23,106469.7824.56-4.28-14.84%2445
24.85+2.98+13.63%321,964470.0025.80-2.19-7.82%21,895
22.14-0.53-2.34%3588,113474.7829.580.00-25480
22.44-0.13-0.58%103,504475.0029.590.00-139735
20.04-0.23-1.13%12,307479.7831.950.00-629
19.93+1.43+7.73%1546,571480.0030.17-2.86-8.66%5339
17.76-0.13-0.73%3531484.7844.360.00-2115
17.66-0.22-1.23%52,370485.0032.92-2.86-7.99%1046
15.58-0.23-1.45%191,679489.7849.720.00-43
15.54+1.87+13.68%63,658490.0053.280.00-25
15.09-0.25-1.63%22362491.0038.10-1.38-3.50%21
14.69-0.26-1.74%31400492.0038.87-11.40-22.68%22
14.32-0.43-2.92%10584493.0039.80-11.06-21.75%22
13.63-0.24-1.73%722,779494.7852.670.00-21
13.58-0.35-2.51%1291,509495.0055.000.00-20
13.19-0.29-2.15%64536496.0043.870.00-21
12.83-0.29-2.21%1161,198497.0053.950.00-21
12.50-0.24-1.88%4412498.0056.640.00-480
11.90-0.26-2.14%45,424499.7868.690.00-20
11.86+1.54+14.92%1539,148500.0044.94+1.95+4.54%20222
11.52-0.24-2.04%5167501.00-----
11.15-0.29-2.53%23111502.0059.830.00-40
10.86-0.25-2.25%7279503.0071.050.00-1,5220
9.48+0.79+9.09%78426504.7873.050.00-1700
10.25+1.16+12.76%112523505.0073.270.00-500
9.95-0.28-2.74%7289506.0060.910.00-20
9.65+1.19+14.07%27686507.0061.460.00-20
8.700.00-172508.0062.600.00-40
7.830.00-81,347509.7863.870.00-20
8.86+1.17+15.21%415,014510.0054.100.00-6061
8.280.00-6404511.00-----
8.33+0.62+8.04%1361512.0066.390.00-20
7.100.00-40408513.00-----
6.780.00-74427514.78171.640.00---
7.42+0.78+11.75%102798515.0083.520.00--0
6.740.00-152748519.78175.750.00---
6.52+1.07+19.63%45386520.0074.230.00-20
5.60-0.21-3.61%152,098524.78181.110.00---
5.41+0.72+15.35%64811,406525.0079.010.00-100
3.190.00-2767529.78105.100.00-10
4.80-0.21-4.19%1332,139530.0087.500.00-50
3.90+0.44+12.72%60288534.78191.710.00---
3.98-0.31-7.23%1,110867535.00117.670.00--0
2.480.00-121585539.78163.310.00---
3.45+0.37+12.01%11,596540.0097.470.00-50
2.970.00-66183544.78-----
2.81+0.26+10.20%10246545.00-----
1.710.00-27968549.78164.720.00---
2.630.00-1381,046550.00104.410.00-40
1.740.00-3369554.78169.750.00---
2.06-0.05-2.37%261,196555.00169.750.00--0
1.920.00-183740559.78169.610.00---
1.790.00-11815560.00122.000.00-20
1.420.00-241471564.78-----
1.630.00-1323565.00128.040.00-20
1.390.00-48150569.78183.220.00---
1.280.00-1350570.00183.220.00-20
1.03-0.06-5.50%11,224574.78184.510.00---
0.990.00-1235575.00143.790.00-1000
0.930.00-182579.78-----
0.910.00-4377580.00134.630.00-20
0.640.00-9098584.78-----
0.620.00-278585.00-----
0.540.00-4706589.78-----
0.66-0.06-8.33%175373590.00165.380.00--0
0.590.00-1244594.78-----
0.57-0.05-8.06%3139595.00156.340.00-10
0.350.00-10245599.78-----
0.500.00-1321600.00176.010.00-20
0.240.00-5127604.78177.790.00-10
0.500.00-1173605.00193.000.00-320
0.460.00-48156609.78-----
0.35+0.05+16.67%2535610.00-----
0.310.00-10294615.00-----
0.270.00-476620.00-----
0.230.00-48304625.00-----
0.200.00-14424630.00-----
0.170.00-419635.00-----
0.180.00-187640.00-----
0.150.00-5319645.00-----
0.140.00-143650.00209.820.00-20
0.410.00-61655.00-----
0.110.00-11,181660.00225.750.00--0
0.090.00-3203665.00-----
0.07-0.02-22.22%1002,270670.00232.500.00-100