Italia markets open in 3 hours 51 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
435,27-2,33 (-0,53%)
Alla chiusura: 04:00PM EST
434,85 -0,42 (-0,10%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
29 febbraio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
72.43-1.73-2.33%33363.000.020.00-32243
-----364.000.060.00--110
-----365.000.020.00-2020
71.680.00-33366.000.020.00-4041
-----368.000.020.00-11
65.43-1.80-2.68%61370.00-----
-----374.000.020.00-22
63.020.00-16375.000.090.00--6
-----376.000.020.00-11
-----377.000.010.00-13
-----378.000.010.00-190190
-----379.000.010.00-625
55.34-2.63-4.54%836380.000.010.00-1086
-----381.000.010.00-2020
-----382.000.010.00-2373
-----383.000.010.00-163237
-----384.000.010.00-212300
-----385.000.010.00-2868
-----387.000.010.00-225226
50.110.00-11388.00-----
-----389.000.010.00-55
44.390.00-11390.000.010.00-102500
47.790.00-11391.000.200.00--1
-----392.000.010.00-5143
-----393.000.01-0.03-75.00%1102
-----394.000.01-0.01-50.00%47120
41.22-1.70-3.96%12395.000.01-0.03-75.00%465130
-----396.000.040.00-34
-----397.000.01-0.03-75.00%1029
-----398.000.010.00-32955
-----399.000.01-0.06-85.71%29015
35.08-1.57-4.28%534400.000.01-0.01-50.00%3291,947
-----401.000.020.00-619403
-----402.000.01-0.01-50.00%1,021978
-----403.000.01-0.01-50.00%3671,006
34.210.00-11404.000.010.00-167393
30.42-2.52-7.65%615405.000.020.00-158225
-----406.000.01-0.01-50.00%4346
28.41-1.62-5.39%11407.000.02+0.01+100.00%10803
-----408.000.020.00-6378
25.88-2.45-8.65%14409.000.01-0.01-50.00%30200
25.30-2.39-8.63%54170410.000.02-0.01-33.33%3531,513
25.860.00-1019411.000.02-0.01-33.33%260201
14.800.00--4412.000.020.00-330560
-----413.000.020.00-68323
22.790.00-340414.000.030.00-210401
21.57-1.14-5.02%499415.000.01-0.01-50.00%52554
19.76-1.90-8.77%1111416.000.01-0.01-50.00%89203
18.63+10.00+115.87%20158417.000.02-0.01-33.33%1,456217
16.85-3.59-17.56%1147418.000.02-0.01-33.33%469841
19.440.00-153419.000.02-0.02-50.00%639808
14.40-3.60-20.00%81252420.000.02-0.02-50.00%3,0773,313
16.760.00-156421.000.03-0.01-25.00%2,834720
14.19-1.76-11.03%13313422.000.040.00-2,8301,190
11.91-3.08-20.55%121,546423.000.050.00-1,0901,033
11.37-2.35-17.13%37751424.000.070.00-3,0071,376
9.65-3.31-25.54%4071,270425.000.08+0.01+14.29%5,1612,467
9.41-1.74-15.61%3,460503426.000.12+0.03+33.33%14,8321,777
8.19-2.43-22.88%9320427.000.18+0.08+80.00%10,3781,565
6.95-2.14-23.54%122609428.000.26+0.13+100.00%14,0943,231
5.74-3.31-36.57%355666429.000.37+0.20+117.65%8,7431,232
4.82-3.38-41.22%399368430.000.50+0.26+108.33%31,1155,897
4.05-3.22-44.29%215165431.000.71+0.40+129.03%20,8322,354
3.26-2.95-47.50%989433432.000.96+0.54+128.57%14,3203,864
2.62-2.85-52.10%3,615540433.001.27+0.69+118.97%26,0612,472
2.07-2.53-55.00%10,9811,146434.001.68+0.94+127.03%40,2134,505
1.53-2.45-61.56%36,3991,527435.002.15+1.16+117.17%55,7482,752
1.12-2.12-65.43%73,1691,402436.002.73+1.42+108.40%33,6892,327
0.78-1.84-70.23%30,7502,674437.003.40+1.73+103.59%10,6822,688
0.53-1.56-74.64%20,5054,381438.004.14+2.01+94.37%5,8662,693
0.34-1.29-79.14%14,5441,414439.004.96+2.16+77.14%1,2271,170
0.21-1.01-82.79%17,4333,299440.005.84+2.52+75.90%960705
0.13-0.73-84.88%7,3891,901441.006.45+2.45+61.25%323270
0.09-0.55-85.94%9,0232,382442.007.71+3.03+64.74%260248
0.06-0.39-86.67%9,27411,636443.008.67+3.17+57.64%35599
0.04-0.27-87.10%4,4462,335444.008.51+1.87+28.16%149102
0.03-0.16-84.21%4,8085,632445.0010.80+3.25+43.05%42110
0.02-0.12-85.71%9511,580446.0010.76+1.62+17.72%76
0.02-0.06-75.00%1,01020,269447.0011.70+2.50+27.17%1427
0.02-0.04-66.67%1,5531,219448.0011.280.00-50
0.02-0.03-60.00%172592449.0012.710.00-30
0.01-0.03-75.00%42611,786450.0014.65+2.28+18.43%680
0.01-0.01-50.00%86110,115451.0014.570.00-10
0.01-0.02-66.67%836324452.0015.540.00-10
0.01-0.01-50.00%1,4961,652453.0015.190.00-90
0.01-0.01-50.00%21129454.00-----
0.010.00-25248455.00-----
0.010.00-5168456.00-----
0.01-0.01-50.00%1266457.00-----
0.010.00-170536458.00-----
0.010.00-1,5581,558459.00-----
0.010.00-1428460.00-----
0.010.00-22116461.00-----
0.010.00-1118462.00-----
0.020.00-12463.00-----
0.010.00-720464.00-----
0.030.00-15465.00-----
0.040.00-22466.00-----
0.030.00-55467.00-----
0.020.00-188188469.00-----
0.030.00-2526470.00-----
0.01-0.01-50.00%21,590472.00-----
0.010.00-11475.00-----
0.020.00-11476.00-----
0.020.00-44477.00-----
0.010.00-130130479.00-----
0.010.00-120121480.0044.000.00-280
0.010.00-500500481.00-----
0.010.00-1,0001,000482.0057.660.00--0