Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
27 giugno 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 69.28 | 0.00 | - | 1 | 0 | 205.00 | 0.01 | 0.00 | - | 604 | 624 |
| - | - | - | - | - | 210.00 | 0.04 | 0.00 | - | 56 | 66 |
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | 11 | 93 |
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 1 | 269 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 1 | 328 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | 14 | 598 |
| - | - | - | - | - | 231.00 | 0.04 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 235.00 | 0.02 | 0.00 | - | 6 | 340 |
| - | - | - | - | - | 238.00 | 0.42 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 240.00 | 0.01 | -0.01 | -50.00% | 5 | 1,368 |
| - | - | - | - | - | 241.00 | 0.49 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 243.00 | 0.01 | -0.01 | -50.00% | 3 | 13 |
| - | - | - | - | - | 244.00 | 0.03 | 0.00 | - | 4 | 12 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 4 | 188 |
| - | - | - | - | - | 246.00 | 0.05 | 0.00 | - | 5 | 16 |
| - | - | - | - | - | 247.00 | 0.03 | 0.00 | - | 34 | 35 |
| 33.65 | 0.00 | - | 4 | 51 | 248.00 | 0.02 | 0.00 | - | 19 | 473 |
| - | - | - | - | - | 249.00 | 0.01 | -0.02 | -66.67% | 40 | 37 |
| 41.60 | +8.58 | +25.98% | 11 | 65 | 250.00 | 0.02 | 0.00 | - | 201 | 728 |
| - | - | - | - | - | 251.00 | 0.01 | -0.09 | -90.00% | 5 | 6 |
| - | - | - | - | - | 252.00 | 0.01 | -0.02 | -66.67% | 2 | 85 |
| 22.84 | 0.00 | - | 70 | 25 | 253.00 | 0.01 | -0.03 | -75.00% | 1 | 73 |
| - | - | - | - | - | 254.00 | 0.03 | 0.00 | - | 11 | 541 |
| 27.33 | 0.00 | - | 1 | 342 | 255.00 | 0.02 | -0.02 | -50.00% | 232 | 1,971 |
| 22.96 | 0.00 | - | 1 | 2 | 256.00 | 0.02 | -0.01 | -33.33% | 126 | 547 |
| 18.98 | 0.00 | - | 20 | 8 | 257.00 | 0.01 | -0.07 | -87.50% | 15 | 33 |
| 25.33 | 0.00 | - | 39 | 38 | 258.00 | 0.02 | -0.03 | -60.00% | 93 | 792 |
| 17.11 | 0.00 | - | 14 | 14 | 259.00 | 0.02 | -0.08 | -80.00% | 70 | 557 |
| 29.92 | +7.19 | +31.63% | 1 | 52 | 260.00 | 0.02 | -0.03 | -60.00% | 264 | 2,347 |
| - | - | - | - | - | 261.00 | 0.02 | -0.05 | -71.43% | 270 | 79 |
| 22.73 | 0.00 | - | 4 | 13 | 262.00 | 0.02 | -0.05 | -71.43% | 188 | 584 |
| - | - | - | - | - | 263.00 | 0.02 | -0.07 | -77.78% | 159 | 275 |
| 12.49 | 0.00 | - | 20 | 5 | 264.00 | 0.03 | -0.07 | -70.00% | 58 | 316 |
| 29.15 | +10.97 | +60.34% | 1 | 113 | 265.00 | 0.02 | -0.10 | -83.33% | 223 | 1,228 |
| 26.57 | +7.87 | +42.09% | 5 | 225 | 266.00 | 0.01 | -0.11 | -91.67% | 79 | 563 |
| - | - | - | - | - | 267.00 | 0.02 | -0.14 | -87.50% | 33 | 355 |
| 15.04 | 0.00 | - | 13 | 55 | 268.00 | 0.02 | -0.18 | -90.00% | 321 | 439 |
| 23.62 | +10.54 | +80.58% | 6 | 44 | 269.00 | 0.02 | -0.23 | -92.00% | 183 | 2,579 |
| 15.30 | 0.00 | - | 18 | 168 | 270.00 | 0.03 | -0.25 | -89.29% | 4,827 | 4,026 |
| 20.86 | +9.64 | +85.92% | 5 | 215 | 271.00 | 0.03 | -0.27 | -90.00% | 332 | 419 |
| 20.68 | +9.72 | +88.69% | 5 | 401 | 272.00 | 0.03 | -0.38 | -92.68% | 823 | 854 |
| 19.98 | +8.71 | +77.28% | 14 | 346 | 273.00 | 0.04 | -0.44 | -91.67% | 645 | 992 |
| 18.10 | +7.34 | +68.22% | 16 | 474 | 274.00 | 0.04 | -0.56 | -93.33% | 828 | 1,086 |
| 19.22 | +8.70 | +82.70% | 282 | 416 | 275.00 | 0.05 | -0.65 | -92.86% | 7,647 | 3,728 |
| 16.69 | +7.12 | +74.40% | 137 | 215 | 276.00 | 0.06 | -0.79 | -92.94% | 736 | 937 |
| 16.01 | +8.13 | +103.17% | 95 | 547 | 277.00 | 0.06 | -0.94 | -94.00% | 1,685 | 1,150 |
| 15.03 | +7.37 | +96.21% | 99 | 457 | 278.00 | 0.06 | -1.14 | -95.00% | 704 | 1,354 |
| 15.28 | +8.16 | +114.61% | 212 | 579 | 279.00 | 0.07 | -1.39 | -95.21% | 2,725 | 2,058 |
| 14.20 | +7.66 | +117.13% | 595 | 961 | 280.00 | 0.09 | -1.63 | -94.77% | 15,262 | 3,269 |
| 11.70 | +6.35 | +118.69% | 842 | 1,412 | 281.00 | 0.11 | -1.90 | -94.53% | 2,230 | 1,622 |
| 12.26 | +7.41 | +152.78% | 1,394 | 1,617 | 282.00 | 0.15 | -2.23 | -93.70% | 2,611 | 1,797 |
| 11.31 | +7.21 | +175.85% | 675 | 1,265 | 283.00 | 0.18 | -2.60 | -93.53% | 5,206 | 1,828 |
| 10.47 | +6.90 | +193.28% | 985 | 1,520 | 284.00 | 0.24 | -2.95 | -92.48% | 2,825 | 850 |
| 9.55 | +6.51 | +214.14% | 2,002 | 2,801 | 285.00 | 0.28 | -3.44 | -92.47% | 9,057 | 2,345 |
| 8.64 | +6.07 | +236.19% | 1,806 | 1,329 | 286.00 | 0.36 | -3.89 | -91.53% | 10,925 | 766 |
| 7.68 | +5.52 | +255.56% | 1,685 | 752 | 287.00 | 0.46 | -4.04 | -89.78% | 8,238 | 284 |
| 6.68 | +4.90 | +275.28% | 4,030 | 1,938 | 288.00 | 0.60 | -4.55 | -88.35% | 15,346 | 316 |
| 5.94 | +4.53 | +321.28% | 3,578 | 1,041 | 289.00 | 0.75 | -5.07 | -87.11% | 11,528 | 226 |
| 5.00 | +3.83 | +327.35% | 10,573 | 2,449 | 290.00 | 0.96 | -5.49 | -85.12% | 22,292 | 650 |
| 4.34 | +3.43 | +376.92% | 9,657 | 1,430 | 291.00 | 1.24 | -5.99 | -82.85% | 12,213 | 576 |
| 3.64 | +2.90 | +391.89% | 19,203 | 1,025 | 292.00 | 1.53 | -6.15 | -80.08% | 21,001 | 275 |
| 2.96 | +2.39 | +419.30% | 18,779 | 1,097 | 293.00 | 1.91 | -7.12 | -78.85% | 9,961 | 329 |
| 2.39 | +1.96 | +455.81% | 13,199 | 1,775 | 294.00 | 2.36 | -8.38 | -78.03% | 4,724 | 268 |
| 1.90 | +1.57 | +475.76% | 36,469 | 12,282 | 295.00 | 2.70 | -7.55 | -73.66% | 1,700 | 194 |
| 1.45 | +1.17 | +417.86% | 13,048 | 345 | 296.00 | 3.36 | -11.86 | -77.92% | 1,525 | 90 |
| 1.07 | +0.82 | +328.00% | 5,752 | 1,246 | 297.00 | 3.98 | -8.56 | -68.26% | 602 | 235 |
| 0.78 | +0.63 | +420.00% | 3,307 | 293 | 298.00 | 4.71 | -10.24 | -68.49% | 979 | 311 |
| 0.57 | +0.44 | +338.46% | 2,969 | 204 | 299.00 | 5.23 | -9.47 | -64.42% | 165 | 319 |
| 0.38 | +0.28 | +280.00% | 27,784 | 21,107 | 300.00 | 6.30 | -9.50 | -60.13% | 568 | 487 |
| 0.25 | +0.15 | +150.00% | 2,413 | 274 | 301.00 | 7.15 | -9.19 | -56.24% | 11 | 183 |
| 0.18 | +0.10 | +125.00% | 2,507 | 320 | 302.00 | 10.46 | -10.07 | -49.05% | 2 | 383 |
| 0.12 | +0.07 | +140.00% | 577 | 208 | 303.00 | 10.60 | -8.00 | -43.01% | 16 | 203 |
| 0.09 | +0.04 | +80.00% | 1,355 | 212 | 304.00 | 12.17 | -6.83 | -35.95% | 38 | 197 |
| 0.08 | +0.04 | +100.00% | 1,203 | 548 | 305.00 | 10.80 | -10.75 | -49.88% | 30 | 610 |
| 0.06 | +0.03 | +100.00% | 830 | 500 | 306.00 | 14.22 | -7.47 | -34.44% | 6 | 186 |
| 0.04 | +0.01 | +33.33% | 1,251 | 212 | 307.00 | 23.05 | 0.00 | - | 20 | 553 |
| 0.02 | -0.02 | -50.00% | 211 | 107 | 308.00 | 25.14 | 0.00 | - | 7 | 29 |
| 0.03 | +0.01 | +50.00% | 772 | 129 | 309.00 | 14.84 | -9.46 | -38.93% | 1 | 62 |
| 0.03 | 0.00 | - | 1,097 | 1,691 | 310.00 | 17.35 | -8.15 | -31.96% | 11 | 32 |
| 0.03 | -0.01 | -25.00% | 222 | 87 | 311.00 | 27.61 | 0.00 | - | 1 | 27 |
| 0.03 | +0.02 | +200.00% | 495 | 178 | 312.00 | 29.86 | 0.00 | - | 1 | 2 |
| 0.02 | -0.01 | -33.33% | 81 | 89 | 313.00 | 31.02 | 0.00 | - | 1 | 1 |
| 0.01 | -0.01 | -50.00% | 1,446 | 1,614 | 314.00 | 29.30 | 0.00 | - | 2 | 5 |
| 0.01 | -0.02 | -66.67% | 413 | 343 | 315.00 | 23.60 | -9.84 | -29.43% | 12 | 3 |
| 0.01 | -0.01 | -50.00% | 53 | 268 | 316.00 | 32.86 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 221 | 358 | 317.00 | 25.00 | +11.50 | +85.19% | 10 | 0 |
| 0.01 | -0.01 | -50.00% | 130 | 225 | 318.00 | 36.17 | 0.00 | - | 2 | 1 |
| 0.01 | -0.01 | -50.00% | 29 | 169 | 319.00 | 17.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 279 | 320.00 | 27.56 | -10.62 | -27.82% | 1 | 3 |
| 0.02 | 0.00 | - | 100 | 156 | 321.00 | 39.25 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 2 | 80 | 322.00 | 40.90 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 12 | 193 | 323.00 | 41.25 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 142 | 324.00 | 34.84 | -7.85 | -18.39% | 1 | 0 |
| 0.01 | 0.00 | - | 17 | 702 | 325.00 | 33.04 | +14.40 | +77.25% | 6 | 0 |
| 0.01 | 0.00 | - | 1 | 45 | 326.00 | 42.13 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 72 | 327.00 | 18.41 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 51 | 328.00 | 44.75 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 12 | 33 | 329.00 | 48.72 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 105 | 299 | 330.00 | 38.70 | -10.01 | -20.55% | 3 | 1 |
| 0.20 | 0.00 | - | 1 | 3 | 331.00 | 39.42 | -7.49 | -15.97% | 10 | 0 |
| 0.01 | 0.00 | - | 2 | 139 | 332.00 | 40.41 | -7.54 | -15.72% | 10 | 0 |
| 0.01 | 0.00 | - | 3 | 25 | 333.00 | 53.01 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 1 | 20 | 334.00 | 54.07 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 11 | 1,971 | 335.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 1 | 19 | 336.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | 1 | 2 | 338.00 | - | - | - | - | - |
| - | - | - | - | - | 339.00 | 54.45 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 37 | 297 | 340.00 | 34.46 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 225 | 345.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 73 | 350.00 | 72.18 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 3 | 360.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 3 | 370.00 | - | - | - | - | - |
© 2022 Yahoo. Tutti i diritti riservati.
