Italia markets open in 7 hours 17 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
361,26+2,99 (+0,83%)
Alla chiusura: 04:00PM EDT
361,36 +0,10 (+0,03%)
Dopo ore: 07:42PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
2 ottobre 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
-----290.000.01-0.01-50.00%10
-----300.000.020.00-315
-----304.000.010.00-40
-----306.000.010.00-530
-----307.000.010.00-1430
-----308.000.010.00-105205
-----309.000.010.00-4210
-----310.000.010.00-3260
-----311.000.010.00-4682
-----312.000.010.00-3288
-----313.000.010.00-23260
-----314.000.010.00-530
45.14-1.54-3.30%30315.000.010.00-570
-----316.000.010.00-3890
-----317.000.020.00-280296
41.33+0.43+1.05%51318.000.010.00-1240
-----319.000.020.00-260
36.500.00-30320.000.010.00-2,1240
-----321.000.020.00-3,4870
-----322.000.010.00-5130
-----323.000.01-0.01-50.00%50
-----324.000.020.00-413438
-----325.000.020.00-1510
34.14+5.62+19.71%71326.000.020.00-5310
34.27+1.82+5.61%10327.000.020.00-110123
30.50+4.16+15.79%1170328.000.01-0.01-50.00%40
30.74+1.61+5.53%480329.000.020.00-8770
26.070.00-20330.000.01-0.02-66.67%1052,649
-----331.000.030.00-580
28.12+5.45+24.04%10332.000.030.00-550
25.99-1.20-4.41%10333.000.020.00-640
-----334.000.030.00-630
24.51-2.29-8.54%30335.000.01-0.02-66.67%250
24.51+3.33+15.72%20336.000.01-0.02-66.67%131,156
-----337.000.01-0.02-66.67%40
-----338.000.030.00-358547
21.33+0.82+4.00%130339.000.01-0.02-66.67%361,354
19.25+0.65+3.49%80340.000.01-0.02-66.67%1,1572,809
17.460.00-10341.000.01-0.03-75.00%4600
16.99+0.73+4.49%400342.000.01-0.03-75.00%2680
17.65+2.53+16.73%20343.000.01-0.03-75.00%1,6860
16.38+2.19+15.43%10344.000.01-0.03-75.00%1,5623,964
15.95+2.70+20.38%1330345.000.01-0.04-80.00%2,1080
14.05+1.62+13.03%1460346.000.01-0.04-80.00%1,4780
13.30+1.06+8.66%440347.000.01-0.06-85.71%3,0690
12.32+1.44+13.24%730348.000.01-0.06-85.71%15,9490
11.21+2.00+21.72%223460349.000.01-0.08-88.89%7,0120
11.60+2.81+31.97%4740350.000.01-0.10-90.91%4,9080
8.74+1.13+14.85%1720351.000.01-0.13-92.86%6,2120
8.99+2.43+37.04%276915352.000.01-0.20-95.24%12,5534,486
8.51+2.62+44.48%5211,689353.000.01-0.28-96.55%12,1720
7.50+2.36+45.91%1,0952,225354.000.01-0.40-97.56%22,6540
6.44+1.83+39.70%4,4440355.000.01-0.57-98.28%42,3335,992
5.49+1.75+46.79%2,1010356.000.01-0.77-98.72%60,1050
4.41+1.38+45.54%5,5410357.000.01-1.05-99.06%99,4810
3.44+1.08+45.76%19,0620358.000.01-1.40-99.29%131,4570
2.51+0.70+38.67%83,9050359.000.01-1.85-99.46%184,8470
1.48+0.17+12.98%226,8630360.000.01-2.34-99.57%195,6710
0.49-0.43-46.74%179,9816,154361.000.01-2.98-99.67%77,3790
0.01-0.60-98.36%148,1470362.000.50-3.15-86.30%29,8930
0.01-0.38-97.44%51,9200363.001.56-2.94-65.33%6,351953
0.01-0.22-95.65%46,0550364.002.50-3.20-56.14%4,0100
0.01-0.14-93.33%24,9800365.003.50-2.71-43.64%1,6610
0.01-0.08-88.89%8,6835,394366.005.67-2.09-26.93%4110
0.01-0.06-85.71%3,8910367.006.38-1.13-15.05%2210
0.01-0.03-75.00%7,6802,779368.007.29-2.36-24.46%17598
0.01-0.02-66.67%4,5172,177369.008.75-0.50-5.41%530
0.01-0.01-50.00%1,0630370.008.50-4.35-33.85%1290
0.010.00-5020371.0011.35+0.47+4.32%400
0.01-0.01-50.00%3230372.0011.60-2.83-19.61%124
0.01-0.01-50.00%1280373.0013.12+1.69+14.79%1380
0.010.00-1751,230374.0014.01+1.55+12.44%11
0.010.00-450375.0014.43-2.18-13.12%7042
0.010.00-40376.0017.06+2.48+17.01%30
0.010.00-10377.0021.290.00-10
0.010.00-640378.0021.240.00-10
0.010.00-30379.00-----
0.010.00-29246380.0020.15-2.11-9.48%30
0.010.00-50381.0021.39-1.83-7.88%10
0.010.00-30382.0020.510.00-20
0.010.00-10383.0022.58-2.65-10.50%100
0.010.00-50384.0025.40+1.57+6.59%500
0.010.00-30836385.0023.59-1.17-4.73%90
0.010.00-250386.00-----
0.010.00-40387.00-----
0.010.00-29388.00-----
0.020.00-30389.00-----
0.010.00-10390.0035.470.00-10
0.010.00-116391.00-----
0.010.00-735392.00-----
0.050.00--26393.00-----
0.010.00-11394.00-----
0.010.00-20240395.00-----
0.010.00--0399.00-----
0.010.00--0400.0029.800.00--0
0.010.00--0401.00-----
0.010.00--0402.00-----
0.010.00--0403.00-----
0.010.00--0405.00-----
-----423.0063.210.00--0
0.030.00--0430.0070.000.00--0