Italia markets open in 5 hours 49 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
298,44-3,50 (-1,16%)
Alla chiusura: 04:00PM EDT
299,00 +0,56 (+0,19%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
18 maggio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----190.000.010.00--1
-----200.000.020.00--3
-----215.000.020.00--1
66.730.00--27220.000.010.00--2
-----225.000.010.00--7
73.000.00--0230.000.010.00-10318
77.280.00--10235.000.010.00-1233
54.790.00--9240.000.02-0.01-33.33%2106
-----245.000.02-0.01-33.33%161,472
-----250.000.01-0.02-66.67%491,581
47.980.00--2255.000.02-0.03-60.00%2111,000
38.18-4.09-9.68%165260.000.02-0.05-71.43%771,894
-----261.000.02-0.08-80.00%910
-----262.000.04-0.05-55.56%-101
-----263.000.02-0.12-85.71%2417
-----264.000.02-0.08-80.00%9512
36.580.00-318265.000.02-0.07-77.78%260998
21.390.00--3266.000.02-0.09-81.82%91365
23.100.00--1267.000.02-0.14-87.50%136138
21.590.00--2268.000.03-0.16-84.21%151244
28.43-1.18-3.99%3135270.000.04-0.11-73.33%8491,823
25.80+9.43+57.61%-10272.000.04-0.13-76.47%6931,242
27.20+10.71+64.95%36274.000.06-0.19-76.00%760434
24.90+3.38+15.71%1155275.000.06-0.20-76.92%9441,211
24.00+7.75+47.69%228276.000.07-0.25-78.12%674345
20.50+6.19+43.26%717278.000.13-0.21-61.76%990624
19.15-2.46-11.38%27123280.000.17-0.25-59.52%3,1823,295
18.00-3.63-16.78%6230281.000.20-0.29-59.18%553665
17.72-2.29-11.44%955282.000.25-0.33-56.90%1,474395
15.45-4.61-22.98%676283.000.28-0.34-54.84%1,697384
15.91-1.64-9.34%35209284.000.34-0.36-51.43%1,084349
13.82-3.94-22.18%94525285.000.42-0.46-52.27%4,1303,188
13.07-3.24-19.87%47477286.000.53-0.47-47.00%1,2571,312
14.60-0.33-2.21%60196287.000.63-0.50-44.25%973674
11.35-2.77-19.62%148216288.000.75-0.54-41.86%1,849829
11.05-3.12-22.02%78192289.000.90-0.54-37.50%1,342932
9.00-4.25-32.08%6163,224290.001.07-0.57-34.76%11,0933,212
8.40-3.96-32.04%109343291.001.27-0.59-31.72%2,477658
8.07-3.22-28.52%175370292.001.56-0.48-23.53%5,113975
7.24-3.76-34.18%1093,495293.001.80-0.51-22.08%5,530404
6.68-3.01-31.06%412558294.002.05-0.52-20.23%4,7573,024
5.96-3.54-37.26%1,1891,038295.002.36-0.49-17.19%15,1372,137
5.19-3.25-38.51%1,478739296.002.75-0.41-12.97%9,3922,200
4.15-3.19-43.46%6,7441,326298.003.52-0.38-9.74%21,5022,082
3.07-2.91-48.66%25,3532,179300.004.50-0.16-3.43%17,5303,474
2.22-2.65-54.41%18,1411,467302.005.80+0.22+3.94%6,4211,343
1.54-2.37-60.61%10,2421,215304.006.90+0.78+12.75%5,746412
1.24-2.21-64.06%16,7322,641305.008.01+1.27+18.84%2,123906
0.97-2.06-67.99%9,251977306.008.40+0.98+13.21%385660
0.78-1.86-70.45%3,011920307.009.60+1.30+15.66%677207
0.62-1.71-73.39%7,6191,136308.009.63+0.68+7.60%307520
0.49-1.57-76.21%3,623901309.0011.26+1.24+12.38%254239
0.37-1.36-78.61%15,6242,166310.0012.00+1.88+18.58%1,228938
0.26-1.21-82.31%1,293436311.0012.66+0.87+7.38%74857
0.20-1.06-84.13%1,3551,041312.0014.18+2.58+22.24%47528
0.15-0.90-85.71%1,8061,265313.0014.61-0.22-1.48%23513
0.11-0.80-87.91%1,4951,047314.0015.59+1.93+14.13%361,159
0.08-0.69-89.61%5,6311,743315.0017.14+2.89+20.28%201,020
0.07-0.55-88.71%631576316.0017.52+2.28+14.96%8786
0.05-0.46-90.20%1,296714317.0018.97+2.83+17.53%6642
0.04-0.39-90.70%4051,498318.0019.87+0.34+1.74%37330
0.03-0.28-90.32%2,0862,858320.0022.00+4.00+22.22%8591,013
0.01-0.21-95.45%326802322.0022.35+0.75+3.47%31301
0.01-0.14-93.33%93833324.0022.04-0.13-0.59%9272
0.01-0.09-90.00%246784325.0025.81+1.40+5.74%76670
0.01-0.10-90.91%100693326.0038.200.00-1107
0.01-0.05-83.33%18675328.0027.68-12.97-31.91%19118
0.01-0.03-75.00%4391,264330.0031.30+3.10+10.99%116375
0.01-0.04-80.00%26454331.0032.82-13.17-28.64%16175
0.01-0.04-80.00%32387332.0032.75-13.11-28.59%14174
0.01-0.03-75.00%19432333.0033.66+3.19+10.47%1142
0.02-0.02-50.00%37438334.0034.75+3.14+9.93%3156
0.01-0.01-50.00%15337335.0037.46+3.71+10.99%4224
0.02-0.02-50.00%1356336.0035.74-10.97-23.49%249
0.030.00-8379337.0038.68+2.79+7.77%3144
0.020.00-2670338.0036.910.00-3210
0.050.00-7242339.0037.71+0.35+0.94%22217
0.010.00-20648340.0042.20+4.31+11.38%485356
0.020.00-7280341.0049.850.00-635
0.020.00-1257342.0041.34+0.97+2.40%321
0.010.00-1306343.0054.670.00-113
0.080.00-6386344.0042.440.00-5057
0.010.00-5710345.0044.730.00-128
0.05-0.02-28.57%3207346.0047.84-9.44-16.48%230
0.01-0.01-50.00%21508347.0048.67-9.27-16.00%293
0.020.00-2272348.0049.29-0.96-1.91%361
0.030.00-8489349.0057.360.00-114
0.02+0.01+100.00%31,096350.0051.340.00-226
0.020.00-10299351.0062.310.00-28
0.030.00-4235352.0065.620.00-233
0.030.00-6278353.0065.140.00-13
0.020.00-3152354.0057.770.00-251
0.010.00-2256355.0056.08+2.02+3.74%196
0.030.00-2173356.0057.390.00-11
0.010.00-1356357.0069.800.00-11
0.010.00-2353358.0066.750.00-10
0.030.00-832359.0023.610.00--0
0.010.00-1542360.0059.050.00-80
0.010.00-1248362.0042.090.00-11
0.020.00-6261364.00-----
0.010.00-28287365.0064.100.00-63
0.010.00-3194366.0023.800.00--0
0.010.00-1145368.0071.500.00-10
0.010.00-3146370.0056.000.00-1031
0.010.00-2021372.0029.670.00--0
0.010.00-132374.00-----
0.010.00-2334375.0071.680.00-100
0.040.00-138376.00-----
-----378.0074.830.00-10
0.010.00--28379.0057.140.00-10
0.050.00-4871380.0055.330.00-22
0.100.00--1383.00-----
0.010.00-113385.0058.100.00-10
-----386.0096.060.00---
0.020.00--202389.00-----
0.020.00-21390.0047.170.00-10
0.010.00--5391.0076.950.00-100
0.020.00-44392.00-----
0.020.00-1315395.00-----
0.120.00--1397.00-----
0.010.00-613400.00-----
0.010.00--250403.00-----
-----405.0078.070.00-40
-----407.00111.460.00---
0.010.00-10197408.00-----
-----409.00109.360.00---
0.010.00-1019410.00-----