Italia markets closed
Dow Jones
40.782,24 -79,47 (-0,19%) Nasdaq
17.411,61 +16,08 (+0,09%) Nikkei 225
36.833,27 +1.213,50 (+3,41%) EUR/USD
1,1045 +0,0028 (+0,25%) Bitcoin EUR
52.082,94 +775,18 (+1,51%) XRP EUR
0,50 +0,02 (+4,57%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:58AM EDT. Mercato aperto.
Opzioni d'acquisto
13 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 188.39 | 0.00 | - | 1 | 2 | 285.00 | 0.01 | -0.01 | -50.00% | 2 | 215 |
| - | - | - | - | - | 290.00 | 0.04 | 0.00 | - | 3 | 53 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1 | 6 |
| 176.48 | 0.00 | - | 1 | 1 | 300.00 | 0.01 | 0.00 | - | 100 | 167 |
| - | - | - | - | - | 305.00 | 0.02 | 0.00 | - | 1 | 37 |
| 166.56 | 0.00 | - | 4 | 4 | 310.00 | 0.01 | 0.00 | - | 15 | 1,456 |
| - | - | - | - | - | 315.00 | 0.02 | 0.00 | - | 1 | 511 |
| - | - | - | - | - | 320.00 | 0.04 | 0.00 | - | 3 | 141 |
| 149.50 | 0.00 | - | 2 | 2 | 325.00 | 0.03 | 0.00 | - | 10 | 171 |
| 150.72 | 0.00 | - | 3 | 3 | 330.00 | 0.01 | 0.00 | - | 40 | 260 |
| - | - | - | - | - | 335.00 | 0.01 | 0.00 | - | 10 | 578 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 104 | 297 |
| - | - | - | - | - | 345.00 | 0.01 | 0.00 | - | 90 | 339 |
| 100.04 | 0.00 | - | 1 | 1 | 350.00 | 0.01 | 0.00 | - | 950 | 788 |
| 103.70 | 0.00 | - | 1 | 4 | 355.00 | 0.01 | 0.00 | - | 13 | 337 |
| 94.59 | 0.00 | - | 2 | 3 | 360.00 | 0.01 | 0.00 | - | 30 | 821 |
| 111.94 | 0.00 | - | 1 | 1 | 365.00 | 0.01 | 0.00 | - | 80 | 2,916 |
| 84.72 | 0.00 | - | 1 | 12 | 370.00 | 0.01 | 0.00 | - | 3 | 965 |
| 75.32 | 0.00 | - | 5 | 6 | 375.00 | 0.01 | 0.00 | - | 120 | 336 |
| 74.32 | 0.00 | - | 252 | 256 | 380.00 | 0.01 | 0.00 | - | 6 | 871 |
| - | - | - | - | - | 385.00 | 0.01 | 0.00 | - | 1 | 3,813 |
| 59.15 | 0.00 | - | 1 | 4 | 390.00 | 0.01 | 0.00 | - | 81 | 4,910 |
| - | - | - | - | - | 394.00 | 0.01 | 0.00 | - | 25 | 9 |
| 76.08 | 0.00 | - | 1 | 4 | 395.00 | 0.01 | 0.00 | - | 56 | 1,692 |
| - | - | - | - | - | 396.00 | 0.01 | -0.01 | -50.00% | 20 | 446 |
| - | - | - | - | - | 397.00 | 0.01 | 0.00 | - | 5 | 86 |
| - | - | - | - | - | 398.00 | 0.01 | 0.00 | - | 183 | 2,716 |
| - | - | - | - | - | 399.00 | 0.01 | 0.00 | - | 124 | 162 |
| 63.37 | 0.00 | - | 24 | 163 | 400.00 | 0.01 | 0.00 | - | 561 | 4,825 |
| 54.56 | 0.00 | - | 1 | 1 | 401.00 | 0.01 | -0.06 | -85.71% | 210 | 79 |
| - | - | - | - | - | 402.00 | 0.01 | -0.03 | -75.00% | 292 | 160 |
| - | - | - | - | - | 403.00 | 0.01 | -0.01 | -50.00% | 427 | 653 |
| 54.78 | 0.00 | - | 1 | 2 | 404.00 | 0.01 | -0.01 | -50.00% | 43 | 162 |
| 64.87 | +12.35 | +23.51% | 2 | 13 | 405.00 | 0.01 | -0.01 | -50.00% | 26 | 5,968 |
| - | - | - | - | - | 406.00 | 0.01 | -0.01 | -50.00% | 220 | 434 |
| - | - | - | - | - | 407.00 | 0.02 | 0.00 | - | 12 | 63 |
| 47.67 | 0.00 | - | 1 | 2 | 408.00 | 0.03 | 0.00 | - | 4 | 17 |
| 57.96 | 0.00 | - | 1 | 3 | 409.00 | 0.02 | 0.00 | - | 112 | 18,370 |
| 44.44 | 0.00 | - | 6 | 127 | 410.00 | 0.02 | 0.00 | - | 14 | 921 |
| - | - | - | - | - | 411.00 | 0.02 | 0.00 | - | 7 | 633 |
| - | - | - | - | - | 412.00 | 0.03 | 0.00 | - | 37 | 262 |
| 42.70 | 0.00 | - | 2 | 3 | 413.00 | 0.02 | 0.00 | - | 40 | 294 |
| 41.08 | 0.00 | - | 1 | 1 | 414.00 | 0.02 | 0.00 | - | 6 | 95 |
| 43.79 | 0.00 | - | 1 | 43 | 415.00 | 0.02 | 0.00 | - | 24 | 2,157 |
| 36.10 | 0.00 | - | 1 | 3 | 416.00 | 0.01 | -0.01 | -50.00% | 268 | 3,557 |
| 40.06 | 0.00 | - | 1 | 1 | 417.00 | 0.02 | 0.00 | - | 150 | 1,983 |
| 39.75 | 0.00 | - | 1 | 4 | 418.00 | 0.02 | 0.00 | - | 169 | 916 |
| 37.12 | 0.00 | - | 1 | 2 | 419.00 | 0.02 | +0.01 | +100.00% | 11 | 906 |
| 32.12 | 0.00 | - | 12 | 53 | 420.00 | 0.02 | 0.00 | - | 699 | 7,332 |
| 35.12 | 0.00 | - | 2 | 3 | 421.00 | 0.01 | 0.00 | - | 213 | 2,227 |
| 36.28 | 0.00 | - | 1 | 31 | 422.50 | 0.02 | 0.00 | - | 435 | 1,595 |
| 44.22 | +12.15 | +37.89% | 1 | 10 | 424.00 | 0.02 | -0.01 | -33.33% | 55 | 951 |
| 40.99 | 0.00 | - | 23 | 138 | 425.00 | 0.02 | 0.00 | - | 286 | 2,297 |
| 28.87 | 0.00 | - | 1 | 27 | 426.00 | 0.02 | 0.00 | - | 51 | 680 |
| 42.64 | +18.43 | +76.13% | 1 | 3 | 427.00 | 0.03 | +0.01 | +50.00% | 127 | 1,813 |
| 40.25 | +5.35 | +15.33% | 5 | 18 | 427.50 | 0.02 | 0.00 | - | 1 | 576 |
| 31.58 | 0.00 | - | 3 | 16 | 428.00 | 0.02 | -0.01 | -33.33% | 10 | 7,982 |
| 39.03 | +12.60 | +47.67% | 1 | 15 | 429.00 | 0.03 | -0.01 | -25.00% | 6 | 1,607 |
| 39.13 | -0.07 | -0.18% | 25 | 111 | 430.00 | 0.03 | -0.01 | -33.33% | 212 | 8,221 |
| 36.78 | +8.28 | +29.05% | 1 | 68 | 431.00 | 0.03 | 0.00 | - | 114 | 1,358 |
| 23.38 | 0.00 | - | 3 | 30 | 432.00 | 0.02 | -0.01 | -33.33% | 249 | 1,684 |
| 37.86 | +4.14 | +12.28% | 1 | 18 | 432.50 | 0.02 | -0.01 | -33.33% | 15 | 1,021 |
| 27.94 | 0.00 | - | 19 | 40 | 433.00 | 0.04 | 0.00 | - | 252 | 1,291 |
| 32.12 | 0.00 | - | 11 | 24 | 434.00 | 0.03 | -0.01 | -25.00% | 569 | 1,340 |
| 35.58 | +1.90 | +5.64% | 24 | 116 | 435.00 | 0.03 | 0.00 | - | 302 | 3,397 |
| 17.93 | 0.00 | - | 3 | 28 | 436.00 | 0.03 | -0.02 | -33.33% | 1,045 | 1,866 |
| 31.93 | +8.24 | +34.78% | 2 | 26 | 437.00 | 0.04 | 0.00 | - | 380 | 1,145 |
| 16.52 | 0.00 | - | 4 | 33 | 437.50 | 0.03 | -0.01 | -25.00% | 49 | 1,114 |
| 25.84 | 0.00 | - | 67 | 119 | 438.00 | 0.04 | -0.02 | -33.33% | 286 | 2,193 |
| 29.39 | +6.32 | +27.39% | 1 | 78 | 439.00 | 0.04 | -0.02 | -40.00% | 314 | 1,986 |
| 29.06 | +0.40 | +1.40% | 26 | 329 | 440.00 | 0.04 | -0.02 | -33.33% | 1,148 | 20,798 |
| 28.68 | +2.50 | +9.55% | 10 | 98 | 441.00 | 0.05 | -0.02 | -28.57% | 89 | 1,213 |
| 24.92 | 0.00 | - | 128 | 163 | 442.00 | 0.04 | -0.04 | -57.14% | 726 | 3,347 |
| 26.94 | +14.92 | +124.13% | 4 | 115 | 442.50 | 0.05 | -0.02 | -33.33% | 48 | 635 |
| 27.30 | +6.34 | +30.25% | 2 | 159 | 443.00 | 0.05 | -0.02 | -28.57% | 572 | 1,710 |
| 25.95 | +8.09 | +45.30% | 4 | 145 | 444.00 | 0.06 | -0.02 | -25.00% | 559 | 2,527 |
| 24.41 | +1.14 | +4.90% | 15 | 914 | 445.00 | 0.05 | -0.05 | -50.00% | 871 | 10,335 |
| 23.10 | +7.20 | +45.28% | 3 | 594 | 446.00 | 0.06 | -0.05 | -45.45% | 229 | 2,328 |
| 22.15 | +2.12 | +10.58% | 13 | 263 | 447.00 | 0.06 | -0.05 | -41.67% | 328 | 1,662 |
| 22.03 | +5.61 | +34.17% | 2 | 555 | 447.50 | 0.06 | -0.06 | -50.00% | 1,008 | 1,533 |
| 21.35 | +0.67 | +3.24% | 19 | 343 | 448.00 | 0.08 | -0.05 | -38.46% | 778 | 3,367 |
| 20.88 | +1.02 | +5.14% | 10 | 795 | 449.00 | 0.08 | -0.09 | -52.94% | 716 | 1,940 |
| 20.35 | +1.31 | +6.88% | 117 | 2,587 | 450.00 | 0.11 | -0.06 | -33.33% | 3,220 | 29,032 |
| 18.44 | +1.12 | +6.47% | 51 | 1,220 | 451.00 | 0.10 | -0.10 | -50.00% | 1,112 | 4,722 |
| 18.16 | +1.26 | +7.46% | 35 | 1,741 | 452.00 | 0.12 | -0.14 | -53.85% | 1,004 | 2,686 |
| 18.60 | +2.88 | +18.32% | 53 | 2,516 | 453.00 | 0.15 | -0.12 | -44.44% | 2,634 | 2,786 |
| 16.44 | +1.53 | +10.26% | 112 | 2,026 | 454.00 | 0.15 | -0.18 | -54.55% | 7,970 | 2,643 |
| 15.66 | +1.80 | +12.99% | 221 | 4,183 | 455.00 | 0.25 | -0.16 | -39.02% | 2,339 | 7,597 |
| 14.23 | +1.13 | +8.63% | 108 | 1,539 | 456.00 | 0.25 | -0.23 | -47.92% | 7,262 | 2,908 |
| 13.91 | +1.94 | +16.21% | 90 | 2,238 | 457.00 | 0.33 | -0.18 | -33.96% | 799 | 2,037 |
| 13.46 | +1.95 | +16.94% | 50 | 1,286 | 457.50 | 0.35 | -0.25 | -41.67% | 635 | 1,160 |
| 12.80 | +1.50 | +13.27% | 840 | 2,815 | 458.00 | 0.39 | -0.27 | -42.19% | 3,855 | 4,067 |
| 11.10 | +0.51 | +4.82% | 132 | 2,161 | 459.00 | 0.44 | -0.34 | -43.59% | 2,854 | 3,198 |
| 10.76 | +1.44 | +15.45% | 3,273 | 8,914 | 460.00 | 0.53 | -0.39 | -42.39% | 7,683 | 25,057 |
| 9.91 | +1.39 | +16.31% | 154 | 1,684 | 461.00 | 0.66 | -0.40 | -36.36% | 3,413 | 1,155 |
| 8.23 | +0.56 | +7.30% | 1,631 | 2,299 | 462.00 | 0.81 | -0.42 | -34.15% | 2,931 | 1,320 |
| 7.86 | +0.44 | +5.93% | 116 | 1,239 | 462.50 | 0.88 | -0.48 | -35.29% | 1,874 | 717 |
| 7.33 | +0.39 | +5.62% | 1,479 | 2,660 | 463.00 | 0.89 | -0.57 | -37.75% | 4,564 | 2,041 |
| 6.89 | +0.71 | +11.49% | 655 | 2,003 | 464.00 | 1.06 | -0.63 | -37.28% | 5,595 | 4,069 |
| 5.99 | +0.60 | +11.13% | 1,550 | 10,152 | 465.00 | 1.26 | -0.71 | -36.22% | 14,589 | 2,486 |
| 5.48 | +0.76 | +16.00% | 1,296 | 2,708 | 466.00 | 1.50 | -0.78 | -34.21% | 6,166 | 1,514 |
| 4.76 | +0.63 | +15.37% | 2,049 | 1,966 | 467.00 | 1.78 | -0.86 | -32.45% | 7,245 | 1,672 |
| 4.35 | +0.56 | +14.58% | 1,464 | 1,323 | 467.50 | 1.93 | -0.92 | -32.28% | 3,604 | 544 |
| 4.07 | +0.52 | +14.65% | 8,388 | 4,437 | 468.00 | 2.09 | -0.96 | -31.48% | 14,223 | 1,329 |
| 3.39 | +0.43 | +14.53% | 10,050 | 1,980 | 469.00 | 2.52 | -1.00 | -28.65% | 18,581 | 493 |
| 2.85 | +0.37 | +14.86% | 23,449 | 8,348 | 470.00 | 2.92 | -1.08 | -27.00% | 10,162 | 1,960 |
| 2.32 | +0.33 | +16.34% | 12,446 | 1,920 | 471.00 | 3.50 | -0.80 | -18.52% | 3,923 | 487 |
| 1.90 | +0.27 | +16.67% | 9,737 | 1,715 | 472.00 | 4.27 | -0.63 | -12.86% | 1,284 | 473 |
| 1.69 | +0.22 | +14.57% | 4,650 | 1,102 | 472.50 | 4.27 | -1.08 | -20.19% | 110 | 174 |
| 1.51 | +0.25 | +19.84% | 10,300 | 4,548 | 473.00 | 4.94 | -0.92 | -15.70% | 377 | 173 |
| 1.18 | +0.23 | +24.21% | 5,005 | 2,691 | 474.00 | 4.80 | -1.33 | -21.70% | 112 | 63 |
| 0.91 | +0.20 | +28.57% | 9,708 | 6,118 | 475.00 | 5.97 | -1.25 | -17.31% | 375 | 174 |
| 0.67 | +0.14 | +26.42% | 3,288 | 1,899 | 476.00 | 6.91 | -1.12 | -13.95% | 251 | 47 |
| 0.50 | +0.13 | +34.21% | 2,009 | 2,898 | 477.00 | 7.66 | -6.22 | -44.81% | 140 | 6 |
| 0.39 | +0.06 | +18.18% | 1,204 | 822 | 477.50 | 7.47 | -3.33 | -30.83% | 29 | 7 |
| 0.38 | +0.10 | +35.71% | 2,755 | 1,068 | 478.00 | 7.90 | -2.04 | -20.52% | 34 | 9 |
| 0.25 | +0.03 | +13.64% | 1,526 | 1,427 | 479.00 | 9.11 | -12.85 | -58.52% | 157 | 9 |
| 0.21 | +0.07 | +50.00% | 4,488 | 4,088 | 480.00 | 11.24 | -0.64 | -5.39% | 44 | 22 |
| 0.16 | +0.04 | +33.33% | 1,442 | 1,200 | 481.00 | 14.17 | -0.89 | -5.91% | 2 | 17 |
| 0.11 | +0.03 | +42.86% | 956 | 2,086 | 482.00 | 15.14 | 0.00 | - | 12 | 14 |
| 0.10 | +0.01 | +14.29% | 335 | 2,021 | 482.50 | 14.28 | -14.83 | -50.94% | 1 | 2 |
| 0.08 | +0.02 | +33.33% | 316 | 710 | 483.00 | 15.30 | -12.92 | -45.78% | 2 | 0 |
| 0.08 | +0.03 | +60.00% | 557 | 715 | 484.00 | 13.39 | -3.60 | -21.19% | 3 | 3 |
| 0.05 | +0.01 | +20.00% | 1,797 | 3,432 | 485.00 | 14.63 | -2.53 | -14.74% | 3 | 56 |
| 0.05 | +0.01 | +25.00% | 29 | 837 | 486.00 | 19.99 | 0.00 | - | 2 | 0 |
| 0.04 | +0.01 | +33.33% | 118 | 2,362 | 487.00 | 20.13 | -1.44 | -6.68% | 1 | 1 |
| 0.04 | +0.01 | +50.00% | 43 | 964 | 488.00 | 16.93 | -9.03 | -34.78% | 1 | 1 |
| 0.03 | +0.01 | +50.00% | 364 | 434 | 489.00 | 18.61 | -8.09 | -30.30% | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 168 | 3,625 | 490.00 | 21.82 | 0.00 | - | 103 | 51 |
| 0.02 | 0.00 | - | 313 | 385 | 491.00 | 21.73 | -2.47 | -10.21% | 3 | 0 |
| 0.02 | 0.00 | - | 244 | 1,154 | 492.00 | 21.40 | -11.69 | -35.33% | 1 | 0 |
| 0.03 | +0.01 | +50.00% | 90 | 954 | 493.00 | 37.13 | 0.00 | - | 5 | 0 |
| 0.02 | +0.01 | +100.00% | 726 | 406 | 494.00 | 24.67 | -11.37 | -31.55% | 1 | 0 |
| 0.02 | 0.00 | - | 420 | 2,587 | 495.00 | 26.26 | -2.73 | -9.42% | 4 | 1 |
| 0.02 | 0.00 | - | 30 | 961 | 496.00 | 36.11 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 12 | 514 | 497.00 | 27.88 | -10.21 | -26.80% | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 4 | 222 | 498.00 | 28.49 | -15.19 | -34.78% | 1 | 0 |
| 0.01 | 0.00 | - | 299 | 222 | 499.00 | 41.04 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 304 | 4,269 | 500.00 | 29.60 | -3.62 | -10.90% | 11 | 0 |
| 0.02 | +0.01 | - | 10 | 4,556 | 505.00 | 36.91 | +0.11 | +0.30% | 6 | 1 |
| 0.01 | 0.00 | - | 21 | 2,717 | 510.00 | 39.15 | -7.70 | -16.44% | 1 | 4 |
| 0.01 | 0.00 | - | 5 | 2,920 | 515.00 | 56.56 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 4 | 1,323 | 520.00 | 71.41 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 8 | 245 | 525.00 | 76.43 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 200 | 283 | 530.00 | 52.97 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 39 | 535.00 | 79.28 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 17 | 109 | 540.00 | 104.09 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 46 | 276 | 545.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 58 | 550.00 | 93.12 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 32 | 37 | 555.00 | 110.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 9 | 39 | 560.00 | 101.63 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 33 | 565.00 | 106.62 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 4 | 75 | 570.00 | 103.22 | 0.00 | - | 58 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.