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
18 giugno 2026
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
275.310.00-124174.781.860.00-171,269
249.540.00-1024175.002.260.00-661,171
271.200.00-13179.781.770.00-30811
244.130.00-35180.002.980.00-1810
266.770.00-110184.781.730.00-1573
236.850.00-110185.002.860.00-2022
-----189.782.090.00-4041
-----190.003.800.00--1
-----194.782.150.00-1314
-----195.004.130.00--1
230.010.00-1621199.782.160.00-2173
227.990.00-2320200.0010.000.00-1136
242.210.00-11204.782.370.00-2161
173.100.00--0205.0010.000.00-11
-----209.782.960.00-236
-----210.004.050.00--10
204.070.00--5214.783.190.00-811
204.070.00-45215.004.470.00-13
-----219.783.250.00-281
-----220.004.880.00-10577
228.400.00-22224.783.620.00-211
205.000.00-26225.005.100.00-111
174.590.00---229.783.820.00-220
174.590.00-10230.007.080.00-2020
226.220.00-10234.784.980.00-35
-----235.006.150.00-35
-----239.784.580.00-732
-----240.006.830.00-332
168.950.00---244.785.300.00-2128
168.950.00-20245.006.250.00-314
197.570.00-2113249.785.270.00-642
181.770.00-1106250.007.000.00-545
162.650.00---254.78-----
162.650.00--9255.00-----
179.000.00--1259.787.280.00-15
179.000.00--1260.00-----
-----264.785.870.00-13
-----265.007.040.00--1
167.600.00--151269.787.590.00-43
167.600.00-50151270.0010.340.00-13
163.600.00--51274.786.40-1.30-16.88%18
163.600.00-5051275.0010.310.00-36
172.290.00-41141279.788.600.00-16
159.080.00--141280.0010.980.00-17
170.900.00-273284.788.150.00-147
155.750.00-5276285.0011.600.00--2
154.990.00--110289.788.330.00-149
154.990.00-100110290.0011.000.00-23
171.000.00-152294.789.180.00-2509
148.150.00--50295.0012.600.00-2508
172.000.00-1219299.789.580.00-190
144.150.00-35225300.0013.000.00-477
155.000.00-13304.7810.730.00-1267
114.320.00-33305.0014.500.00-6267
140.850.00--18309.7810.450.00-214
137.900.00-118310.0014.200.00-113
146.180.00--6314.7817.690.00--18
111.510.00-63315.0017.690.00--18
153.700.00-31319.7811.820.00-110
130.360.00-34320.0017.060.00-39
121.500.00--2324.7811.65-1.05-8.27%6105
121.500.00-22325.0017.800.00-6110
147.000.00-110329.7812.05-0.76-5.93%1662,989
122.000.00-522330.0017.800.00-161432
143.240.00-113334.7813.720.00-29
116.500.00-313335.0021.110.00-110
110.500.00-3048339.7813.89-0.33-2.32%236
113.050.00-1048340.0020.490.00-125
130.480.00-19344.7815.230.00-818
114.410.00-18345.0021.500.00-124
101.960.00-16349.7815.580.00-1136
110.430.00-27350.0021.800.00-142
117.740.00-414354.7817.670.00-112
103.000.00-111355.0023.470.00-612
114.250.00-1026359.7817.870.00-159
98.950.00-220360.0024.510.00-182
110.740.00-1020364.7819.260.00-46
99.990.00-513365.0026.990.00-47
118.500.00-256369.7821.000.00-116
96.620.00-159370.0027.810.00-527
122.00+6.46+5.59%119374.7821.110.00-12
84.400.00-523375.0028.490.00-19
113.500.00-161379.7825.490.00-172
90.360.00-115380.0024.740.00-226
98.940.00-215384.7825.840.00-1102
87.630.00-316385.0032.200.00-1279
101.950.00-239389.7822.510.00-140
84.500.00-142390.0033.180.00-140
88.770.00-119394.7825.22-0.12-0.47%117
81.140.00-227395.0034.780.00-211
102.85+13.85+15.56%271399.7826.21-0.57-2.13%248
102.00+3.85+3.92%120400.0025.020.00-12
87.480.00-555404.7828.950.00-115
75.000.00-1246405.0037.670.00-1115
97.50+16.35+20.15%222409.7830.680.00-120
86.650.00-314410.0031.000.00-11
87.840.00-236414.7832.060.00-125
68.750.00-546415.0041.290.00-2123
83.580.00-132419.7833.700.00-96
86.100.00-427420.0033.620.00-534
88.03+5.69+6.91%218424.7835.230.00-14
61.000.00-120425.0046.240.00-12
79.150.00-1109429.7848.000.00-24
77.560.00-1618430.0040.570.00-11
69.110.00-18434.78-----
55.380.00-17435.00-----
74.500.00-121439.7854.120.00-11
79.00+8.10+11.42%16440.0039.70-3.60-8.31%152
63.750.00-114444.7872.580.00---
52.870.00-1313445.0072.580.00-21
55.170.00-1957449.7841.58-15.37-26.99%1221
73.03+5.63+8.35%1403450.0044.300.00-16
70.15+3.67+5.52%8116454.7874.550.00---
46.500.00-5114455.0074.550.00--1
46.950.00--14459.7866.010.00--8
66.24+2.86+4.51%1518460.0066.010.00-58
63.62+10.41+19.56%135464.7868.990.00--7
41.500.00-15465.0068.990.00-57
58.600.00-232469.7877.000.00--1
57.350.00-215470.0077.000.00-11
54.340.00-19474.78-----
35.660.00-18475.00-----
46.340.00-19479.7878.200.00--1
55.70+4.75+9.32%117480.0072.370.00-11
53.36+12.36+30.15%22484.78100.140.00---
29.260.00-12485.00100.140.00-10
43.080.00-35489.7899.820.00---
47.810.00-28490.0099.820.00--0
29.670.00-1011494.7878.860.00-11
31.750.00--1495.00-----
37.000.00-130499.78105.930.00--1
43.000.00-48500.00105.930.00-11
35.880.00-11504.7875.060.00-32
17.090.00-11505.00110.560.00--1
39.690.00-17509.78166.640.00---
39.140.00-22510.00166.640.00--0
37.710.00-111514.78-----
29.400.00-1026519.78-----
31.500.00-65520.00-----
27.620.00-1220524.78181.000.00---
22.800.00-1012525.00181.000.00--0
32.190.00-1136529.78176.360.00---
21.200.00-1025530.00176.360.00-20
29.690.00-213534.78101.710.00-10
15.650.00-22535.00172.740.00-20
29.630.00-12539.78-----
27.280.00--1540.00-----
20.200.00-32544.78-----
15.600.00-16545.00-----
27.390.00-442549.78182.550.00---
27.35+1.92+7.55%27550.00182.550.00--0
12.260.00---554.78183.330.00---
12.260.00-245555.00183.330.00--0
22.000.00-264559.78131.570.00--0
24.320.00-212560.00-----
15.020.00-15569.78136.510.00-10
13.750.00-34570.00179.470.00--0
17.890.00-1052574.78-----
12.110.00-158575.00-----
17.700.00-2090579.78188.030.00---
11.250.00-271580.00188.030.00--0
10.270.00--11584.78-----
10.270.00-1011585.00-----
11.450.00--1589.78-----
11.630.00-2012594.78-----
8.230.00--1595.00-----
13.770.00-1023599.78-----
8.900.00-43600.00-----
9.140.00-34604.78-----
8.590.00--3605.00-----
12.480.00-135609.78-----
7.940.00-231610.00-----
11.570.00-2095615.00-----
10.94+0.74+7.25%1236620.00-----
9.720.00-413625.00-----
8.830.00-13630.00-----
9.360.00-2108635.00-----
8.370.00-10113640.00-----
8.000.00-17645.00-----