Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
294,61+9,76 (+3,43%)
Alla chiusura: 04:00PM EDT
294,70 +0,09 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
27 giugno 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
69.280.00-10205.000.010.00-604624
-----210.000.040.00-5666
-----215.000.010.00-1193
-----220.000.010.00-1269
-----225.000.010.00-1328
-----230.000.020.00-14598
-----231.000.040.00-17
-----235.000.020.00-6340
-----238.000.420.00-21
-----240.000.01-0.01-50.00%51,368
-----241.000.490.00-65
-----243.000.01-0.01-50.00%313
-----244.000.030.00-412
-----245.000.010.00-4188
-----246.000.050.00-516
-----247.000.030.00-3435
33.650.00-451248.000.020.00-19473
-----249.000.01-0.02-66.67%4037
41.60+8.58+25.98%1165250.000.020.00-201728
-----251.000.01-0.09-90.00%56
-----252.000.01-0.02-66.67%285
22.840.00-7025253.000.01-0.03-75.00%173
-----254.000.030.00-11541
27.330.00-1342255.000.02-0.02-50.00%2321,971
22.960.00-12256.000.02-0.01-33.33%126547
18.980.00-208257.000.01-0.07-87.50%1533
25.330.00-3938258.000.02-0.03-60.00%93792
17.110.00-1414259.000.02-0.08-80.00%70557
29.92+7.19+31.63%152260.000.02-0.03-60.00%2642,347
-----261.000.02-0.05-71.43%27079
22.730.00-413262.000.02-0.05-71.43%188584
-----263.000.02-0.07-77.78%159275
12.490.00-205264.000.03-0.07-70.00%58316
29.15+10.97+60.34%1113265.000.02-0.10-83.33%2231,228
26.57+7.87+42.09%5225266.000.01-0.11-91.67%79563
-----267.000.02-0.14-87.50%33355
15.040.00-1355268.000.02-0.18-90.00%321439
23.62+10.54+80.58%644269.000.02-0.23-92.00%1832,579
15.300.00-18168270.000.03-0.25-89.29%4,8274,026
20.86+9.64+85.92%5215271.000.03-0.27-90.00%332419
20.68+9.72+88.69%5401272.000.03-0.38-92.68%823854
19.98+8.71+77.28%14346273.000.04-0.44-91.67%645992
18.10+7.34+68.22%16474274.000.04-0.56-93.33%8281,086
19.22+8.70+82.70%282416275.000.05-0.65-92.86%7,6473,728
16.69+7.12+74.40%137215276.000.06-0.79-92.94%736937
16.01+8.13+103.17%95547277.000.06-0.94-94.00%1,6851,150
15.03+7.37+96.21%99457278.000.06-1.14-95.00%7041,354
15.28+8.16+114.61%212579279.000.07-1.39-95.21%2,7252,058
14.20+7.66+117.13%595961280.000.09-1.63-94.77%15,2623,269
11.70+6.35+118.69%8421,412281.000.11-1.90-94.53%2,2301,622
12.26+7.41+152.78%1,3941,617282.000.15-2.23-93.70%2,6111,797
11.31+7.21+175.85%6751,265283.000.18-2.60-93.53%5,2061,828
10.47+6.90+193.28%9851,520284.000.24-2.95-92.48%2,825850
9.55+6.51+214.14%2,0022,801285.000.28-3.44-92.47%9,0572,345
8.64+6.07+236.19%1,8061,329286.000.36-3.89-91.53%10,925766
7.68+5.52+255.56%1,685752287.000.46-4.04-89.78%8,238284
6.68+4.90+275.28%4,0301,938288.000.60-4.55-88.35%15,346316
5.94+4.53+321.28%3,5781,041289.000.75-5.07-87.11%11,528226
5.00+3.83+327.35%10,5732,449290.000.96-5.49-85.12%22,292650
4.34+3.43+376.92%9,6571,430291.001.24-5.99-82.85%12,213576
3.64+2.90+391.89%19,2031,025292.001.53-6.15-80.08%21,001275
2.96+2.39+419.30%18,7791,097293.001.91-7.12-78.85%9,961329
2.39+1.96+455.81%13,1991,775294.002.36-8.38-78.03%4,724268
1.90+1.57+475.76%36,46912,282295.002.70-7.55-73.66%1,700194
1.45+1.17+417.86%13,048345296.003.36-11.86-77.92%1,52590
1.07+0.82+328.00%5,7521,246297.003.98-8.56-68.26%602235
0.78+0.63+420.00%3,307293298.004.71-10.24-68.49%979311
0.57+0.44+338.46%2,969204299.005.23-9.47-64.42%165319
0.38+0.28+280.00%27,78421,107300.006.30-9.50-60.13%568487
0.25+0.15+150.00%2,413274301.007.15-9.19-56.24%11183
0.18+0.10+125.00%2,507320302.0010.46-10.07-49.05%2383
0.12+0.07+140.00%577208303.0010.60-8.00-43.01%16203
0.09+0.04+80.00%1,355212304.0012.17-6.83-35.95%38197
0.08+0.04+100.00%1,203548305.0010.80-10.75-49.88%30610
0.06+0.03+100.00%830500306.0014.22-7.47-34.44%6186
0.04+0.01+33.33%1,251212307.0023.050.00-20553
0.02-0.02-50.00%211107308.0025.140.00-729
0.03+0.01+50.00%772129309.0014.84-9.46-38.93%162
0.030.00-1,0971,691310.0017.35-8.15-31.96%1132
0.03-0.01-25.00%22287311.0027.610.00-127
0.03+0.02+200.00%495178312.0029.860.00-12
0.02-0.01-33.33%8189313.0031.020.00-11
0.01-0.01-50.00%1,4461,614314.0029.300.00-25
0.01-0.02-66.67%413343315.0023.60-9.84-29.43%123
0.01-0.01-50.00%53268316.0032.860.00-20
0.010.00-221358317.0025.00+11.50+85.19%100
0.01-0.01-50.00%130225318.0036.170.00-21
0.01-0.01-50.00%29169319.0017.800.00-10
0.010.00-2279320.0027.56-10.62-27.82%13
0.020.00-100156321.0039.250.00-10
0.150.00-280322.0040.900.00-20
0.020.00-12193323.0041.250.00-10
0.010.00-2142324.0034.84-7.85-18.39%10
0.010.00-17702325.0033.04+14.40+77.25%60
0.010.00-145326.0042.130.00-20
0.010.00-172327.0018.410.00--0
0.010.00-151328.0044.750.00-30
0.020.00-1233329.0048.720.00-11
0.010.00-105299330.0038.70-10.01-20.55%31
0.200.00-13331.0039.42-7.49-15.97%100
0.010.00-2139332.0040.41-7.54-15.72%100
0.010.00-325333.0053.010.00-10
0.110.00-120334.0054.070.00-10
0.020.00-111,971335.00-----
0.640.00-119336.00-----
0.420.00-12338.00-----
-----339.0054.450.00-10
0.010.00-37297340.0034.460.00-10
0.010.00-10225345.00-----
0.010.00-273350.0072.180.00-10
0.010.00-23360.00-----
0.020.00-13370.00-----