Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
17 gennaio 2025
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 235.45 | 0.00 | - | 7 | 0 | 130.00 | 0.50 | 0.00 | - | 36 | 0 |
| 225.85 | 0.00 | - | 23 | 0 | 135.00 | 0.59 | 0.00 | - | 1 | 0 |
| 220.58 | 0.00 | - | 1 | 62 | 140.00 | 0.71 | 0.00 | - | 5 | 0 |
| 231.75 | 0.00 | - | 11 | 15 | 145.00 | 0.75 | 0.00 | - | 25 | 74 |
| 213.54 | 0.00 | - | 78 | 0 | 150.00 | 1.00 | 0.00 | - | 29 | 0 |
| 229.89 | 0.00 | - | 2 | 28 | 155.00 | 0.99 | 0.00 | - | 30 | 1,619 |
| 173.20 | 0.00 | - | 1 | 65 | 160.00 | 0.93 | 0.00 | - | 122 | 0 |
| 205.50 | 0.00 | - | 2 | 0 | 165.00 | 1.00 | 0.00 | - | 1 | 0 |
| 207.49 | 0.00 | - | 1 | 61 | 170.00 | 0.99 | 0.00 | - | 1 | 0 |
| 156.88 | 0.00 | - | 1 | 4 | 175.00 | 1.40 | 0.00 | - | 5 | 0 |
| 189.39 | 0.00 | - | 93 | 0 | 180.00 | 1.62 | 0.00 | - | 5 | 0 |
| 148.90 | 0.00 | - | 1 | 2 | 185.00 | 1.56 | 0.00 | - | 17 | 0 |
| 180.63 | 0.00 | - | 147 | 0 | 190.00 | 1.62 | 0.00 | - | 14 | 0 |
| 172.09 | 0.00 | - | 2 | 0 | 195.00 | 1.90 | 0.00 | - | 1 | 657 |
| 189.00 | 0.00 | - | 1 | 0 | 200.00 | 2.26 | 0.00 | - | 21 | 0 |
| 179.65 | 0.00 | - | 1 | 470 | 205.00 | 2.59 | 0.00 | - | 81 | 0 |
| 177.68 | 0.00 | - | 1 | 0 | 210.00 | 2.95 | 0.00 | - | 1 | 0 |
| 156.09 | 0.00 | - | 3 | 44 | 215.00 | 3.03 | 0.00 | - | 6 | 0 |
| 164.45 | 0.00 | - | 1 | 0 | 220.00 | 3.31 | 0.00 | - | 5 | 0 |
| 171.05 | 0.00 | - | 1 | 39 | 225.00 | 2.95 | 0.00 | - | 1 | 0 |
| 146.40 | 0.00 | - | 1 | 0 | 230.00 | 4.15 | 0.00 | - | 1 | 0 |
| 148.70 | 0.00 | - | 1 | 0 | 235.00 | 4.22 | 0.00 | - | 15 | 0 |
| 147.19 | 0.00 | - | 1 | 0 | 240.00 | 4.81 | 0.00 | - | 17 | 0 |
| 132.96 | 0.00 | - | 2 | 14 | 245.00 | 5.00 | 0.00 | - | 1 | 280 |
| 124.50 | 0.00 | - | 1 | 0 | 250.00 | 5.70 | 0.00 | - | 5 | 0 |
| 132.10 | 0.00 | - | 2 | 52 | 255.00 | 6.53 | 0.00 | - | 259 | 0 |
| 117.85 | 0.00 | - | 5 | 0 | 260.00 | 6.75 | 0.00 | - | 1 | 0 |
| 124.40 | 0.00 | - | 2 | 0 | 265.00 | 7.06 | 0.00 | - | 42 | 0 |
| 105.87 | 0.00 | - | 2 | 0 | 270.00 | 8.08 | 0.00 | - | 2 | 0 |
| 104.02 | 0.00 | - | 1 | 0 | 275.00 | 8.50 | 0.00 | - | 1 | 0 |
| 99.52 | 0.00 | - | 22 | 0 | 280.00 | 9.41 | 0.00 | - | 5 | 0 |
| 100.21 | 0.00 | - | 3 | 0 | 285.00 | 9.95 | 0.00 | - | 1 | 0 |
| 94.24 | 0.00 | - | 29 | 0 | 290.00 | 10.65 | 0.00 | - | 1 | 0 |
| 97.04 | 0.00 | - | 6 | 0 | 295.00 | 11.51 | 0.00 | - | 1 | 0 |
| 88.50 | 0.00 | - | 8 | 0 | 300.00 | 12.30 | 0.00 | - | 5 | 0 |
| 101.24 | 0.00 | - | 1 | 0 | 305.00 | 12.89 | 0.00 | - | 8 | 0 |
| 80.73 | 0.00 | - | 1 | 0 | 310.00 | 14.50 | 0.00 | - | 11 | 0 |
| 74.04 | 0.00 | - | 2 | 0 | 315.00 | 16.80 | 0.00 | - | 1 | 0 |
| 68.81 | 0.00 | - | 20 | 0 | 320.00 | 16.99 | 0.00 | - | 11 | 0 |
| 66.35 | 0.00 | - | 22 | 0 | 325.00 | 17.55 | 0.00 | - | 240 | 0 |
| 62.75 | 0.00 | - | 195 | 0 | 330.00 | 20.05 | 0.00 | - | 2 | 0 |
| 59.55 | 0.00 | - | 156 | 0 | 335.00 | 20.12 | 0.00 | - | 1 | 0 |
| 55.71 | 0.00 | - | 34 | 0 | 340.00 | 22.64 | 0.00 | - | 1 | 0 |
| 56.30 | 0.00 | - | 1 | 0 | 345.00 | 25.10 | 0.00 | - | 2 | 0 |
| 54.20 | 0.00 | - | 1 | 0 | 350.00 | 25.80 | 0.00 | - | 16 | 0 |
| 50.70 | 0.00 | - | 13 | 0 | 355.00 | 27.00 | 0.00 | - | 1 | 0 |
| 47.35 | 0.00 | - | 18 | 0 | 360.00 | 29.20 | 0.00 | - | 1 | 0 |
| 43.07 | 0.00 | - | 6 | 0 | 365.00 | 31.75 | 0.00 | - | 20 | 0 |
| 42.00 | 0.00 | - | 28 | 0 | 370.00 | 35.20 | 0.00 | - | 19 | 0 |
| 37.87 | 0.00 | - | 8 | 0 | 375.00 | 36.15 | 0.00 | - | 3 | 0 |
| 34.84 | 0.00 | - | 2 | 0 | 380.00 | 38.01 | 0.00 | - | 20 | 0 |
| 33.80 | 0.00 | - | 8 | 0 | 385.00 | 42.59 | 0.00 | - | 1 | 0 |
| 32.26 | 0.00 | - | 10 | 0 | 390.00 | 43.00 | 0.00 | - | 6 | 0 |
| 27.81 | 0.00 | - | 1 | 0 | 395.00 | 46.76 | 0.00 | - | 2 | 0 |
| 27.00 | 0.00 | - | 1 | 0 | 400.00 | 52.40 | 0.00 | - | 6 | 0 |
| 23.35 | 0.00 | - | 1 | 0 | 405.00 | 53.40 | 0.00 | - | 1 | 0 |
| 22.74 | 0.00 | - | 2 | 0 | 410.00 | 57.00 | 0.00 | - | 1 | 0 |
| 19.75 | 0.00 | - | 53 | 0 | 415.00 | 62.80 | 0.00 | - | 6 | 0 |
| 18.00 | 0.00 | - | 2 | 0 | 420.00 | 54.17 | 0.00 | - | 24 | 0 |
| 16.71 | 0.00 | - | 79 | 0 | 425.00 | 64.73 | 0.00 | - | 1 | 0 |
| 15.22 | 0.00 | - | 3 | 0 | 430.00 | 70.00 | 0.00 | - | 1 | 0 |
| 13.20 | 0.00 | - | 55 | 0 | 435.00 | 63.28 | 0.00 | - | 2 | 0 |
| 12.02 | 0.00 | - | 4 | 0 | 440.00 | 73.20 | 0.00 | - | 10 | 0 |
| 12.40 | 0.00 | - | 2 | 0 | 445.00 | 76.95 | 0.00 | - | 1 | 0 |
| 10.82 | 0.00 | - | 2 | 0 | 450.00 | 95.66 | 0.00 | - | 1 | 0 |
| 9.20 | 0.00 | - | 1 | 0 | 455.00 | 78.43 | 0.00 | - | 2 | 0 |
| 9.15 | 0.00 | - | 2 | 0 | 460.00 | 76.94 | 0.00 | - | 5 | 0 |
| 7.88 | 0.00 | - | 23 | 0 | 465.00 | 95.63 | 0.00 | - | 1 | 2 |
| 7.30 | 0.00 | - | 5 | 0 | 470.00 | 101.74 | 0.00 | - | 1 | 0 |
| 6.40 | 0.00 | - | 105 | 0 | 475.00 | 98.43 | 0.00 | - | - | 0 |
| 5.30 | 0.00 | - | 1 | 0 | 480.00 | 124.23 | 0.00 | - | 10 | 0 |
| 5.27 | 0.00 | - | 332 | 0 | 485.00 | - | - | - | - | - |
| 6.23 | 0.00 | - | 3 | 0 | 490.00 | 119.51 | 0.00 | - | 5 | 0 |
| 4.20 | 0.00 | - | 1 | 0 | 495.00 | 124.47 | 0.00 | - | 5 | 0 |
| 3.86 | 0.00 | - | 11 | 0 | 500.00 | 148.02 | 0.00 | - | 1 | 0 |
| 2.90 | 0.00 | - | 104 | 0 | 505.00 | - | - | - | - | - |
| 2.75 | 0.00 | - | 85 | 0 | 510.00 | - | - | - | - | - |
| 3.98 | 0.00 | - | 146 | 0 | 515.00 | - | - | - | - | - |
| 2.97 | 0.00 | - | 2 | 0 | 520.00 | 170.96 | 0.00 | - | 10 | 0 |
| 1.80 | 0.00 | - | 1 | 0 | 525.00 | - | - | - | - | - |
| 1.66 | 0.00 | - | 2 | 0 | 530.00 | - | - | - | - | - |
| 1.51 | 0.00 | - | 19 | 0 | 535.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 2 | 0 | 540.00 | 168.76 | 0.00 | - | - | 0 |
| 1.20 | 0.00 | - | 2 | 0 | 545.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 2 | 0 | 550.00 | 183.11 | 0.00 | - | - | 0 |
| 1.00 | 0.00 | - | 5 | 0 | 555.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 0 | 560.00 | - | - | - | - | - |
| 2.23 | 0.00 | - | 1 | 1 | 565.00 | - | - | - | - | - |
| 0.91 | 0.00 | - | 1 | 0 | 570.00 | - | - | - | - | - |
| 0.75 | 0.00 | - | 11 | 0 | 575.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 3 | 0 | 580.00 | 206.08 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
