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
19 dicembre 2025
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
248.720.00--10174.781.200.00-51,171
246.690.00-110175.001.850.00-31,159
207.220.00---179.781.140.00-45,483
207.220.00-228180.001.900.00-205,444
233.980.00-513184.781.370.00-1882
225.690.00-68185.002.000.00-4863
216.500.00---189.781.620.00-411,339
216.500.00-5292190.002.080.00-1780
228.190.00--82194.781.690.00-2119
228.190.00-2182195.002.300.00-1102
252.590.00-134199.781.670.00-32,461
225.340.00-127200.002.150.00-12,324
218.980.00--2204.781.910.00-679
218.980.00-12205.002.600.00-171
231.400.00-178209.782.360.00-11,340
199.000.00-177210.003.210.00-11,321
231.400.00-12214.782.330.00-1127
176.250.00--1215.003.610.00-131
165.900.00---219.782.400.00-448
165.900.00-25220.003.000.00-331
215.060.00-15224.782.40-0.20-7.69%146
166.510.00-24225.003.860.00-3535
162.950.00---229.782.58-0.30-10.42%2587
162.950.00-26230.004.250.00-1570
158.960.00---234.782.900.00-1128
158.960.00-288235.004.530.00-4486
216.250.00-13239.782.90-0.11-3.65%2494
155.250.00-23240.004.820.00-120488
152.200.00---244.783.400.00-559
152.200.00--54245.005.190.00-8251
199.160.00-2115249.783.520.00-12,635
153.120.00-3114250.005.400.00-151,614
145.420.00---254.784.590.00-21,124
145.420.00-26255.005.980.00-841,123
140.730.00---259.784.400.00-11,119
140.730.00-140131260.006.360.00-21,121
163.570.00-160264.784.680.00-10802
137.640.00-12060265.006.790.00-4790
162.680.00--195269.784.46-0.41-8.42%101,200
162.680.00-91195270.006.760.00-41,075
125.200.00---274.784.61-0.33-6.68%2977
125.200.00-143275.007.140.00-1974
158.000.00--41279.785.00-1.25-20.00%16,089
144.080.00-241280.007.980.00-16,053
148.000.00-194284.785.45-0.26-4.55%96,963
135.000.00-195285.008.440.00-202,935
175.530.00-420289.785.970.00-14,800
106.230.00-115290.009.200.00-1,3002,734
153.960.00-11294.787.500.00-2186
115.520.00-22295.009.370.00-154
166.000.00-2207299.786.58-0.42-6.00%3291,699
137.950.00-1212300.0010.290.00-25812
156.050.00-111304.787.610.00-170375
137.560.00-311305.0011.270.00-4206
157.800.00-883309.789.460.00-13,211
128.110.00-182310.0011.370.00-53,199
113.790.00---314.789.850.00-19204
113.790.00-217315.0012.100.00-4204
154.15+3.90+2.60%4235319.789.000.00-93,633
121.800.00-3231320.0014.040.00-13,599
151.47+5.22+3.57%115324.789.10-0.78-7.89%3915,783
121.820.00-113325.0013.920.00-11,898
147.47+5.68+4.01%2320329.7810.300.00-521,273
116.770.00-20320330.0014.780.00-111,217
136.780.00-122334.7810.40-0.70-6.31%1996
102.200.00-123335.0015.660.00-20993
131.590.00-2166339.7810.96-0.68-5.84%104,822
105.500.00-1169340.0017.120.00-14,827
95.000.00-113344.7811.66-1.15-8.98%105239
98.700.00-113345.0017.880.00-3146
125.880.00-1601349.7812.52-0.48-3.69%41,240
98.990.00-5507350.0018.800.00-11,187
128.41+18.32+16.64%3137354.7813.27-1.26-8.67%4599
92.460.00-21139355.0019.500.00-10596
115.310.00-199359.7813.80-1.20-8.00%122,308
95.840.00-1129360.0021.720.00-12,896
114.630.00-25156364.7816.730.00-2402
90.000.00-173365.0023.250.00-150368
106.970.00-166369.7815.82-0.95-5.66%4,000622
85.930.00-165370.0024.500.00-1614
113.00+6.25+5.85%2306374.7816.60-0.95-5.41%372,664
82.000.00-3307375.0024.820.00-11,417
108.82+6.04+5.88%821,336379.7818.22-0.37-1.99%61,762
83.000.00-20120380.0026.100.00-1401
105.72+8.39+8.62%3607384.7819.12-0.77-3.87%51,128
79.480.00-3122385.0027.890.00-293
100.48+4.04+4.19%12,903389.7821.060.00-10426
76.810.00-1305390.0030.530.00-4415
90.690.00-1003,965394.7826.110.00-1282
68.290.00-369395.0030.990.00-1122
94.50+5.20+5.82%51,469399.7821.98-1.63-6.90%71,720
70.510.00-11483400.0032.300.00-2236
87.42+1.32+1.53%11,839404.7825.000.00-7168
65.400.00-7273405.0036.000.00-1150
83.070.00-1203409.7828.960.00-44,205
63.940.00-4111410.0036.950.00-1155
83.50+5.40+6.91%1430414.7827.06-1.00-3.56%52,061
59.880.00-198415.0038.760.00-171,920
75.500.00-2551,274419.7829.470.00-2407
58.660.00-31,195420.0041.160.00-27275
73.000.00-2678424.7828.94-2.56-8.13%32,607
52.500.00-1326425.0049.000.00-58316
63.500.00-1576429.7830.65-1.95-5.98%1156
69.000.00-19430.0033.300.00-418
64.510.00-1325434.7832.99-2.16-6.15%17,358
48.900.00-6317435.0046.650.00-134
69.15+12.16+21.34%1925439.7837.380.00-10372
62.600.00-1520440.0035.690.00-4064
59.560.00-2322444.7835.89-7.02-16.36%2204
42.700.00-150328445.0054.780.00-118181
51.510.00-4577449.7843.150.00-1529
61.61+4.69+8.24%2614450.0038.50-5.53-12.56%3202
59.17+11.12+23.14%1391454.7849.000.00-10104
38.480.00-1403455.0068.830.00-247
43.650.00-481,002459.7850.220.00-2576
57.56+7.11+14.09%1276460.0049.690.00-1251
54.60+4.67+9.35%36322464.7853.090.00-44
32.790.00-3236465.0077.760.00--2
49.52+9.21+22.85%1228469.7846.50-3.50-7.00%5110
51.85+4.05+8.47%1507470.0049.900.00-500500
49.88+4.47+9.84%21,071474.7849.94-2.82-5.34%152
31.270.00-11,038475.00106.240.00-11
42.800.00-51678479.7873.060.00-21
46.52+3.63+8.46%18480.0058.000.00-113
40.740.00-65191484.78-----
27.210.00-2768485.00-----
32.300.00-1369489.7870.230.00-11
39.020.00-113490.00120.940.00-40
30.380.00-1541494.78-----
23.760.00-126495.00-----
36.39+2.31+6.78%84,727499.78109.560.00---
37.26+4.05+12.20%230500.0074.750.00-11
29.000.00-1133504.78-----
21.300.00-2108505.00-----
27.300.00-12,025509.78-----
30.380.00-2124510.00-----
28.610.00-283514.78170.920.00---
13.080.00-182515.00170.920.00--0
26.560.00-11,043519.78176.710.00---
24.580.00-395406520.0088.340.00-2221
27.07+4.11+17.90%4,00039524.78-----
15.250.00-113525.00-----
23.55+11.84+101.11%15529.78-----
13.940.00-23530.00-----
21.960.00-207337534.78-----
12.680.00-386535.00-----
12.170.00--118539.78-----
12.170.00-100118540.00-----
20.69+1.90+10.11%1370544.78201.190.00---
8.200.00-151545.00201.190.00--0
18.23+0.93+5.38%23,089549.78-----
8.080.00-21,371550.00-----
13.150.00-185554.78-----
9.730.00-3083555.00-----
6.810.00--8559.78-----
6.810.00-48560.00-----
11.390.00-2018564.78-----
7.320.00-28565.00-----
13.110.00-14,059569.78-----
7.990.00-12376570.00-----
9.590.00-10224574.78-----
6.900.00-1213575.00-----
13.60+2.82+26.16%102,145579.78189.500.00---
7.030.00-12,324580.00189.500.00-5000
10.400.00-10261584.78-----
6.010.00-260219585.00-----
11.22+3.22+40.25%214589.78-----
5.470.00--2590.00-----
10.36+3.61+53.48%6114594.78-----
5.300.00-2113595.00-----
9.68+0.93+10.63%1632599.78191.750.00--0
4.690.00--33600.00-----
8.90+1.95+28.06%1210604.78183.000.00--0
8.39+2.79+49.82%2356609.78-----
4.100.00-113610.00-----
5.590.00-218615.00-----
3.850.00-2246620.00-----
6.77+1.37+25.37%2253625.00-----
5.47+1.76+47.44%77123640.00-----
5.02+1.61+47.21%413645.00-----