Italia markets open in 2 hours 58 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
414,65-8,76 (-2,07%)
Alla chiusura: 04:00PM EDT
413,85 -0,80 (-0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
17 gennaio 2025
Opzioni di vendita
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
313.660.00-186129.780.10-0.01-9.09%23,105
284.530.00-489130.000.300.00-12,940
277.510.00--27134.780.120.00-6287
277.510.00-127135.000.400.00-2223
290.000.00-262139.780.200.00-3537
220.580.00-162140.000.450.00-1404
303.730.00-114144.780.120.00-41148
231.750.00-1115145.000.360.00-187
300.000.00-1240149.780.19-0.01-5.00%21,083
259.790.00-6261150.000.350.00-1971
287.340.00-1133154.780.170.00-11,586
250.750.00-228155.000.440.00-201,585
290.050.00-862159.780.190.00-12,473
222.790.00-160160.000.500.00-12,376
205.500.00---164.780.230.00-1,0056,243
205.500.00-265165.000.600.00-606,124
227.750.00---169.780.240.00-1763
227.750.00-161170.000.550.00-2752
274.540.00-14174.780.240.00-80824
234.000.00-14175.000.790.00-12794
270.510.00-1124179.780.36+0.01+2.86%20774
199.890.00-1124180.000.810.00-1823
245.850.00-125184.780.38-0.03-7.32%20500
211.250.00-1011185.000.750.00-3469
257.640.00-2231189.780.47+0.11+30.56%4362
194.130.00-3233190.000.840.00-55360
251.500.00-121194.780.56+0.05+9.80%10622
213.400.00-222195.000.940.00-1578
224.25-8.50-3.65%2513199.780.60+0.03+5.26%231,039
217.200.00-2700200.001.040.00-111,212
243.370.00-1479204.780.600.00-21,311
213.570.00-1472205.001.420.00-51,134
237.110.00-455209.780.70-0.04-5.41%101,414
209.380.00-253210.001.380.00-51,401
232.500.00-580214.780.750.00-41,292
156.090.00-344215.001.630.00-11,265
228.700.00-286219.780.87+0.07+8.75%29,427
200.190.00-669220.001.440.00-29,360
230.000.00-141224.780.670.00-1205
195.180.00-339225.001.600.00-1192
219.750.00-190229.781.05+0.02+1.94%11,380
185.590.00-1999230.001.660.00-11,236
212.350.00-614234.780.900.00-1196
186.370.00-17235.001.900.00-1190
214.800.00-5130239.781.20+0.05+4.35%21,581
159.260.00-1131240.001.970.00-901,547
188.980.00-117244.781.040.00-50274
175.890.00-515245.002.300.00-5259
181.65-8.35-4.39%2199249.781.50+0.07+4.90%1954,246
169.570.00-2275250.002.380.00-33,659
183.340.00-3103254.781.510.00-135,821
151.480.00-18100255.002.490.00-15,208
193.030.00-21,131259.781.83+0.15+8.93%3163,344
160.640.00-21,130260.002.800.00-12,074
185.600.00-1696264.782.03+0.33+19.41%93,229
158.090.00-1757265.003.200.00-13,187
184.120.00-21,625269.782.16+0.15+7.46%1447,863
150.630.00-111,592270.003.230.00-27,985
154.97-9.86-5.98%2392274.782.15+0.05+2.38%3531
147.290.00-24441275.003.550.00-1529
153.78-5.32-3.34%11,544279.782.48+0.20+8.77%403,772
141.770.00-101,585280.003.710.00-2023,762
166.590.00-12,736284.782.390.00-12,00110,050
137.560.00-22,658285.004.040.00-20315,576
147.990.00-11,095289.783.15+0.50+18.87%1752,638
134.000.00-1960290.004.480.00-12,404
143.570.00-11270294.783.44+0.39+12.79%12,499
127.870.00-44311295.005.060.00-1629
128.86-17.10-11.72%184,752299.783.86+0.50+14.88%711,498
129.200.00-24,583300.005.200.00-11110,619
128.41-22.30-14.80%4766304.783.89+0.44+12.75%22,908
123.290.00-1694305.005.600.00-32513
129.660.00-11,286309.784.00+0.50+14.29%13,352
120.610.00-41,591310.006.030.00-202,829
132.500.00-33,088314.784.93+0.74+17.66%11,922
116.380.00-83,102315.006.610.00-12,224
115.41-5.99-4.93%12,416319.785.43+0.80+17.28%117,198
112.250.00-42,354320.007.200.00-98,427
108.00-26.83-19.90%3510324.785.28+0.23+4.55%192,309
106.350.00-1115325.007.710.00-61,128
118.880.00-11,790329.785.82+0.44+8.18%31,030
102.710.00-11,855330.008.350.00-8959
97.83-24.40-19.96%4177334.786.94+1.10+18.84%92,540
98.350.00-1167335.009.150.00-1678
109.580.00-13,093339.786.90+0.54+8.49%15,003
95.280.00-193,173340.009.660.00-72,436
110.500.00-41,195344.787.30+0.37+5.34%14,076
90.680.00-41,254345.0010.500.00-24897
85.41-8.09-8.65%123,518349.788.88+1.59+21.81%364,418
86.800.00-13,204350.0011.240.00-323,613
83.22-13.28-13.76%101,754354.789.78+1.88+23.80%243,225
82.780.00-111,610355.0012.210.00-44,551
79.22-13.37-14.44%10989359.7810.49+1.41+15.53%1335,984
78.960.00-14893360.0013.210.00-23,457
74.81-13.68-15.46%11,450364.7811.35+1.36+13.61%1473,954
69.320.00-4583365.0014.000.00-711,922
70.91-7.89-10.01%21,796369.7812.75+2.24+21.31%415,525
71.060.00-31,432370.0015.060.00-111,519
66.00-10.00-13.16%21,159374.7813.58+2.11+18.40%1512,595
67.620.00-11,216375.0016.380.00-210,547
62.00-7.46-10.74%413,438379.7814.80+2.78+23.13%46111,087
64.150.00-1023,388380.0017.300.00-811,750
65.900.00-21,384384.7816.00+2.54+18.87%138,276
60.570.00-21,289385.0019.060.00-11,389
59.70-3.76-5.92%51,673389.7817.16+2.06+13.64%5539,410
57.350.00-261,776390.0019.950.00-63,048
51.35-6.91-11.86%7538394.7818.30+2.80+18.06%1410,090
51.350.00-1463395.0021.470.00-26666
48.70-5.80-10.64%1292,792399.7820.30+2.67+15.14%5010,588
51.000.00-452,665400.0022.850.00-421,105
44.66-6.66-12.98%161,035404.7822.30+3.70+19.89%28612,471
47.170.00-2978405.0024.650.00-10734
43.52-5.68-11.54%132,690409.7823.82+3.45+16.94%645,929
41.46-6.55-13.64%124258410.0024.09+3.72+18.26%7499,260
38.76-6.54-14.44%351,543414.7825.88+3.85+17.48%22750
41.560.00-581,542415.0027.990.00-13124
36.43-5.08-12.24%8082,528419.7827.70+3.71+15.46%9762,533
35.48-6.03-14.53%203806420.0027.64+3.63+15.12%1174,324
34.61-4.24-10.91%662,101424.7830.06+4.09+15.75%841,865
36.050.00-501,540425.0032.670.00-1731,508
31.27-5.18-14.21%31,810429.7832.06+5.08+18.83%14799
30.25-5.05-14.31%1113,058430.0033.05+4.95+17.62%10911,115
27.90-7.10-20.29%2,0046,101434.7834.66+4.26+14.01%2,0554,171
30.480.00-71,176435.0037.690.00-21,621
25.18-5.34-17.50%2392,757439.7834.20+3.30+10.68%11,025
24.78-5.12-17.12%812,767440.0037.36+6.53+21.18%1186,871
22.90-4.76-17.21%227,432444.7840.28+5.39+15.45%42,647
24.540.00-83,022445.0057.930.00-2851
20.74-4.60-18.15%1293,586449.7830.910.00-21,023
20.70-4.55-18.02%3915,638450.0043.40+5.13+13.40%493,412
18.87-4.65-19.77%1,6582,476454.7847.01+7.00+17.50%1,5012,161
20.960.00-14412455.0049.880.00-126
16.68-4.74-22.13%744,698459.7847.57+8.57+21.97%41,107
16.71-3.75-18.33%1121,079460.0050.10+6.19+14.10%3380
17.55-1.39-7.34%21,009464.7834.450.00-1569
16.950.00-2361465.0059.390.00-35
13.33-4.75-26.27%19582469.7838.710.00-2115
14.62-2.31-13.64%22,890470.0058.17+7.27+14.28%11190
12.65-2.54-16.72%461,209474.7861.58+9.17+17.50%2039
13.920.00-1206475.0065.410.00-66
10.78-6.15-36.33%171,284479.7857.100.00-2148
10.85-2.69-19.87%371,630480.0063.95+10.76+20.23%4294
9.41-2.65-21.97%1406,056484.7849.100.00-2106
10.640.00-2684485.00131.560.00--0
9.29-1.48-13.74%2631489.7856.770.00-19
8.43-2.43-22.38%27,197490.0073.05+8.68+13.48%1370
15.370.00-11,452494.7854.000.00-23
8.920.00-2211495.00124.470.00-50
6.67-2.53-27.50%1343,218499.7857.210.00-95
6.51-1.74-21.09%8626,931500.0084.00+8.48+11.23%8208
5.80-1.90-24.68%64,804504.7860.240.00-83
7.070.00-21,033505.0097.060.00--1
5.56-2.05-26.94%32,156509.7864.570.00-40
6.270.00-1348510.00-----
5.20-0.83-13.76%11,670514.7869.100.00-20
5.410.00-891,065515.00170.660.00--0
4.45-1.44-24.45%141,288519.78101.55+28.35+38.73%10
4.990.00-390749520.00176.150.00-1120
5.130.00-123,293524.78106.36+5.86+5.83%11
4.360.00-2199525.00180.390.00-40
2.97-0.95-24.23%1372,724529.7889.540.00-20
3.890.00-3427530.00-----
2.55-1.00-28.17%15328534.7893.550.00-400
2.300.00-1144535.00-----
2.86-0.44-13.33%3292539.7898.800.00-200
1.590.00-2530540.00168.220.00-20
2.10-0.76-26.57%2472544.78131.370.00--0
2.610.00-668545.00173.010.00--0
1.71-0.69-28.75%991,715549.78110.740.00-20
2.300.00-31,338550.00142.650.00-10
1.62-0.42-20.59%16329554.78113.600.00-20
0.670.00-137555.00-----
1.50-0.31-17.13%11377559.78170.730.00---
1.840.00-1188560.00170.730.00-20
1.17-0.70-37.43%1454564.78159.790.00--0
1.080.00-1314565.00-----
1.09-0.28-20.44%1273569.78164.000.00--0
1.380.00-139570.00164.000.00-20
0.90-0.55-37.93%100676574.78153.86+24.56+18.99%10
1.300.00-285599575.00-----
0.84-0.24-22.22%2589579.78195.330.00--0
1.180.00-2152580.00195.330.00-10
1.080.00-3415584.78-----
0.890.00-24585.00-----
1.420.00-141270589.78-----
1.480.00-1272594.78-----
0.46-0.24-34.29%295,590599.78172.230.00--0
0.680.00--9600.00-----
0.47-0.28-37.33%3148604.78199.700.00--0
0.650.00--3605.00-----
0.46-0.07-13.21%5210609.78164.020.00-20
0.550.00-14610.00-----
0.51-0.15-22.73%1166615.00198.64+7.58+3.97%21
0.31-0.20-39.22%2131620.00193.920.00-10
0.27-0.52-65.82%5132625.00180.490.00--0
0.20-0.35-63.64%21245630.00-----
0.550.00-10130635.00-----
0.20-0.31-60.78%4292640.00-----
0.290.00-10236645.00-----
0.15-0.18-54.55%3268650.00206.000.00--0
0.220.00-266655.00-----
0.310.00-119660.00-----
0.180.00-1825665.00-----
0.20-0.10-33.33%1069670.00-----