Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
320,93+5,25 (+1,66%)
Alla chiusura: 04:00PM EDT
321,30 +0,37 (+0,12%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
3 aprile 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
64.600.00-26250.000.010.00-530778
-----259.000.020.00-626
45.560.00-612260.000.020.00-380378
-----261.000.020.00-700475
-----263.000.020.00-11563
50.180.00--0264.000.020.00-16577
-----265.000.01-0.01-50.00%3,9781,202
-----266.000.020.00-80115
-----267.000.01-0.01-50.00%4229
37.330.00-1414268.000.010.00-3265
-----269.000.01-0.01-50.00%1118
50.39+4.72+10.34%1016270.000.020.00-703922
-----271.000.01-0.01-50.00%1,31338
-----272.000.010.00-69338
-----273.000.01-0.01-50.00%315156
-----274.000.01-0.01-50.00%2089
30.340.00-3036275.000.01-0.02-66.67%35106
-----276.000.01-0.02-66.67%2049
31.930.00-33277.000.01-0.01-50.00%1017
30.170.00-22278.000.01-0.02-66.67%1588
26.650.00-3637279.000.030.00-4265
35.030.00-631280.000.01-0.02-66.67%95631
25.470.00-2028281.000.02-0.01-33.33%60189
23.820.00-5720282.000.01-0.02-66.67%280199
32.590.00-1214283.000.01-0.02-66.67%243484
31.770.00-14284.000.01-0.02-66.67%156298
26.630.00-211285.000.020.00-414216
30.92+6.93+28.89%211286.000.02-0.01-33.33%782457
30.30+1.46+5.06%24287.000.01-0.03-75.00%1,409489
31.06+8.95+40.48%16288.000.01-0.03-75.00%2,023364
30.37+4.05+15.39%2455289.000.02-0.02-50.00%555332
30.19+4.96+19.66%3155290.000.02-0.02-50.00%3241,021
28.83+4.65+19.23%24104291.000.01-0.04-80.00%107656
19.610.00-7822292.000.02-0.02-50.00%6124,806
-----293.000.02-0.03-60.00%189482
27.06+5.91+27.94%317294.000.02-0.03-60.00%1,429676
26.00+5.23+25.18%86106295.000.02-0.05-71.43%2952,882
23.36+3.67+18.64%39296.000.02-0.05-71.43%2,17211,303
16.040.00-1217297.000.02-0.06-75.00%755496
19.09+1.89+10.99%441298.000.02-0.06-75.00%2,004454
21.16+5.09+31.67%2742299.000.03-0.07-70.00%992923
20.89+4.97+31.22%4185300.000.02-0.09-81.82%3,1683,311
17.74+2.77+18.50%1643301.000.03-0.09-75.00%628743
19.04+5.36+39.18%52147302.000.02-0.12-85.71%592839
17.00+4.23+33.12%1642303.000.02-0.16-88.89%724546
16.04+4.11+34.45%37127304.000.02-0.19-90.48%737651
15.57+4.45+40.02%399341305.000.03-0.22-88.00%15,87914,153
14.88+4.84+48.21%250283306.000.03-0.26-89.66%3,94511,354
14.05+5.05+56.11%230520307.000.03-0.32-91.43%4,002907
12.89+4.69+57.20%191542308.000.05-0.39-88.64%3,8162,051
11.82+4.63+64.39%731722309.000.05-0.48-90.57%3,2281,311
10.94+4.51+70.14%5911,198310.000.05-0.58-92.06%6,8932,383
9.93+4.28+75.75%7181,668311.000.06-0.74-92.50%6,9911,128
8.97+4.10+84.19%6021,361312.000.07-0.90-92.78%9,295982
7.99+3.95+97.77%9921,353313.000.11-1.08-90.76%10,8283,493
7.24+3.90+116.77%2,6171,635314.000.14-1.30-90.28%10,0471,271
6.24+3.58+134.59%3,4612,934315.000.20-1.60-88.89%24,8962,039
5.40+3.31+158.37%4,3181,277316.000.30-1.87-86.18%30,307574
4.44+2.87+182.80%13,7401,395317.000.41-2.28-84.76%23,331475
3.66+2.52+221.05%26,0091,729318.000.58-2.77-82.69%51,188116
2.90+2.08+253.66%26,8751,324319.000.81-3.27-80.15%27,61882
2.23+1.65+284.48%29,8242,197320.001.12-3.62-76.37%46,467244
1.63+1.23+307.50%29,5131,247321.001.55-4.68-75.12%9,27527
1.10+0.83+307.41%18,3651,658322.002.06-5.40-72.39%2,17712
0.75+0.57+316.67%12,1011,341323.002.69-6.06-69.26%1,88311
0.50+0.36+257.14%7,293362324.003.48-5.10-59.44%3812
0.31+0.23+287.50%4,8791,738325.004.25-6.05-58.74%67614
0.19+0.14+280.00%4,4072,569326.005.30-5.00-48.54%1,4752
0.12+0.08+200.00%7,5005,072327.006.40-9.75-60.37%1910
0.07+0.04+133.33%1,0801,660328.007.37-5.68-43.52%420
0.04+0.02+100.00%1,0152,208329.008.18-9.34-53.31%1450
0.03+0.01+50.00%2,9216,676330.009.06-10.55-53.80%780
0.03+0.02+200.00%9871,450331.00-----
0.03+0.02+200.00%960182332.00-----
0.02+0.01+100.00%496241333.00-----
0.010.00-45105334.00-----
0.010.00-705781335.00-----
0.010.00-308717336.00-----
0.01-0.03-75.00%7276337.00-----
0.01-0.03-75.00%69338.00-----
0.030.00-11339.00-----
0.010.00-58340.00-----
0.060.00--20341.0032.000.00--0
0.050.00--35344.00-----
0.010.00-22347.00-----
0.020.00--32352.00-----