Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.345,51 +1.005,98 (+1,64%)
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
31 dicembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 201.40 | 0.00 | - | 1 | 7 | 300.00 | 0.85 | -0.18 | -17.48% | 12 | 493 |
| 177.62 | 0.00 | - | 2 | 19 | 305.00 | 1.01 | -0.04 | -3.81% | 10 | 523 |
| 193.49 | 0.00 | - | 1 | 22 | 310.00 | 0.97 | -0.02 | -2.02% | 2 | 632 |
| 151.60 | 0.00 | - | 2 | 14 | 315.00 | 1.25 | 0.00 | - | 76 | 185 |
| 168.35 | 0.00 | - | 1 | 27 | 320.00 | 1.29 | 0.00 | - | 4 | 525 |
| 163.66 | 0.00 | - | 1 | 20 | 325.00 | 0.94 | 0.00 | - | 10 | 152 |
| 141.63 | 0.00 | - | 4 | 12 | 330.00 | 1.94 | 0.00 | - | 1 | 259 |
| 168.92 | 0.00 | - | 1 | 11 | 335.00 | 1.76 | 0.00 | - | 5 | 201 |
| 150.52 | 0.00 | - | 1 | 10 | 340.00 | 2.13 | 0.00 | - | 2 | 270 |
| 141.74 | 0.00 | - | 1 | 21 | 345.00 | 1.90 | -0.71 | -27.20% | 2 | 56 |
| 123.25 | 0.00 | - | 2 | 311 | 350.00 | 2.33 | 0.00 | - | 23 | 541 |
| 148.69 | 0.00 | - | 5 | 114 | 355.00 | 2.92 | 0.00 | - | 2 | 94 |
| 146.91 | 0.00 | - | 8 | 40 | 360.00 | 2.70 | -0.13 | -4.59% | 7 | 200 |
| 127.51 | 0.00 | - | 2 | 26 | 365.00 | 2.86 | -0.32 | -10.06% | 1 | 141 |
| 124.07 | 0.00 | - | 1 | 23 | 369.00 | 2.72 | 0.00 | - | 1 | 56 |
| 124.07 | 0.00 | - | 13 | 62 | 370.00 | 3.49 | -0.19 | -5.16% | 1 | 197 |
| 115.79 | 0.00 | - | 1 | 9 | 371.00 | 3.51 | 0.00 | - | 1 | 9 |
| 107.27 | 0.00 | - | 2 | 3 | 372.00 | 3.00 | 0.00 | - | 1 | 4 |
| 117.54 | 0.00 | - | 10 | 15 | 373.00 | 2.74 | 0.00 | - | 1 | 5 |
| 81.23 | 0.00 | - | - | 10 | 374.00 | 7.54 | 0.00 | - | 1 | 6 |
| 98.81 | -6.25 | -5.95% | 1 | 71 | 375.00 | 4.50 | 0.00 | - | 1 | 433 |
| 79.54 | 0.00 | - | - | 2 | 376.00 | 3.85 | 0.00 | - | 2 | 2 |
| 92.83 | 0.00 | - | 2 | 6 | 377.00 | 3.82 | -0.09 | -2.30% | 3 | 16 |
| 115.25 | 0.00 | - | 5 | 15 | 378.00 | 2.34 | 0.00 | - | 3 | 19 |
| 77.30 | 0.00 | - | 34 | 77 | 379.00 | 4.44 | +1.60 | +56.34% | 1 | 55 |
| 113.86 | 0.00 | - | 145 | 75 | 380.00 | 3.92 | -0.44 | -10.09% | 57 | 504 |
| 88.91 | 0.00 | - | - | 50 | 381.00 | 5.02 | 0.00 | - | 1 | 13 |
| 95.30 | 0.00 | - | 2 | 7 | 382.00 | 4.44 | 0.00 | - | 1 | 2 |
| 87.22 | 0.00 | - | 2 | 56 | 383.00 | 2.28 | 0.00 | - | 1 | 3 |
| 86.34 | 0.00 | - | 31 | 19 | 384.00 | 4.94 | 0.00 | - | 5 | 898 |
| 121.65 | 0.00 | - | 1 | 47 | 385.00 | 4.71 | 0.00 | - | 3 | 94 |
| 111.58 | 0.00 | - | 4 | 54 | 386.00 | 5.12 | +1.17 | +29.62% | 1 | 40 |
| 127.16 | 0.00 | - | 1 | 11 | 387.00 | 5.72 | 0.00 | - | 2 | 13 |
| 105.35 | 0.00 | - | 2 | 148 | 388.00 | 5.02 | 0.00 | - | 2 | 32 |
| 114.20 | 0.00 | - | 2 | 64 | 389.00 | 4.84 | 0.00 | - | 4 | 34 |
| 83.00 | 0.00 | - | 2 | 156 | 390.00 | 4.78 | -0.92 | -16.14% | 14 | 149 |
| 86.94 | 0.00 | - | 2 | 7 | 391.00 | 2.80 | 0.00 | - | 1 | 5 |
| 63.14 | 0.00 | - | 2 | 1 | 392.00 | 4.08 | 0.00 | - | 10 | 11 |
| 111.75 | 0.00 | - | 5 | 13 | 393.00 | 5.60 | 0.00 | - | 3 | 13 |
| 99.61 | 0.00 | - | 1 | 18 | 394.00 | 6.89 | 0.00 | - | 1 | 4 |
| 112.26 | 0.00 | - | 1 | 66 | 395.00 | 5.54 | +0.07 | +1.28% | 25 | 143 |
| 77.24 | 0.00 | - | 2 | 111 | 396.00 | 4.16 | 0.00 | - | 1 | 11 |
| 81.10 | 0.00 | - | 1 | 6 | 397.00 | 4.29 | 0.00 | - | 1 | 40 |
| 95.83 | 0.00 | - | 1 | 9 | 398.00 | 3.35 | 0.00 | - | 1 | 18 |
| 84.53 | 0.00 | - | 1 | 802 | 399.00 | 3.11 | 0.00 | - | 18 | 100 |
| 77.45 | -2.92 | -3.63% | 6 | 277 | 400.00 | 6.23 | -1.27 | -16.93% | 76 | 2,201 |
| 88.75 | 0.00 | - | 1 | 5 | 401.00 | 7.40 | 0.00 | - | 1 | 296 |
| 107.41 | 0.00 | - | 23 | 27 | 402.00 | 6.75 | -0.13 | -1.89% | 2 | 58 |
| 76.69 | 0.00 | - | 1 | 166 | 403.00 | 4.08 | 0.00 | - | 1 | 205 |
| 76.02 | 0.00 | - | 3 | 10 | 404.00 | 3.31 | 0.00 | - | 1 | 34 |
| 86.56 | 0.00 | - | 1 | 263 | 405.00 | 6.75 | 0.00 | - | 1 | 672 |
| 46.18 | 0.00 | - | 12 | 2 | 406.00 | 6.94 | 0.00 | - | 11 | 75 |
| 89.94 | 0.00 | - | 10 | 9 | 407.00 | 5.13 | 0.00 | - | 2 | 70 |
| 73.07 | 0.00 | - | 38 | 48 | 408.00 | 7.95 | +0.26 | +3.38% | 10 | 39 |
| 86.58 | 0.00 | - | 1 | 129 | 409.00 | 5.33 | 0.00 | - | 1 | 33 |
| 68.36 | +2.59 | +3.94% | 1 | 229 | 410.00 | 7.30 | -1.66 | -18.53% | 7 | 1,016 |
| 64.44 | 0.00 | - | 8 | 11 | 411.00 | 9.14 | 0.00 | - | 13 | 46 |
| 82.90 | 0.00 | - | 2 | 3 | 412.00 | 7.89 | 0.00 | - | 2 | 15 |
| 47.46 | 0.00 | - | 2 | 8 | 413.00 | 9.68 | 0.00 | - | 2 | 70 |
| 45.60 | 0.00 | - | 1 | 2 | 414.00 | 9.04 | 0.00 | - | 1 | 27 |
| 67.13 | 0.00 | - | 10 | 102 | 415.00 | 8.25 | -1.71 | -17.17% | 6 | 319 |
| 63.98 | -17.76 | -21.73% | 4 | 11 | 416.00 | 9.03 | 0.00 | - | 1 | 75 |
| 63.18 | +12.82 | +25.46% | 5 | 40 | 417.00 | 4.37 | 0.00 | - | 4 | 53 |
| 62.33 | -2.77 | -4.25% | 7 | 227 | 418.00 | 9.50 | +2.70 | +39.71% | 1 | 31 |
| 62.03 | -15.62 | -20.12% | 27 | 226 | 419.00 | 9.38 | 0.00 | - | 1 | 23 |
| 60.92 | -2.60 | -4.09% | 327 | 311 | 420.00 | 8.91 | -1.03 | -10.36% | 7 | 782 |
| 59.91 | -1.05 | -1.72% | 5 | 60 | 421.00 | 9.11 | 0.00 | - | 2 | 40 |
| 59.56 | -21.44 | -26.47% | 55 | 23 | 422.00 | 7.91 | 0.00 | - | 1 | 40 |
| 60.88 | 0.00 | - | 6 | 16 | 423.00 | 6.83 | 0.00 | - | 1 | 38 |
| 57.38 | -20.30 | -26.13% | 7 | 59 | 424.00 | 11.92 | 0.00 | - | 2 | 124 |
| 56.94 | +4.16 | +7.88% | 2 | 110 | 425.00 | 11.83 | 0.00 | - | 3 | 270 |
| 87.48 | 0.00 | - | 3 | 17 | 426.00 | 11.56 | 0.00 | - | 5 | 28 |
| 70.41 | 0.00 | - | 5 | 91 | 427.00 | 5.38 | 0.00 | - | 15 | 91 |
| 56.64 | -29.28 | -34.08% | 6 | 188 | 428.00 | 11.82 | +1.34 | +12.79% | 1 | 168 |
| 82.67 | 0.00 | - | 1 | 10 | 429.00 | 10.41 | 0.00 | - | 2 | 75 |
| 51.70 | +1.50 | +2.99% | 5 | 101 | 430.00 | 11.64 | -1.70 | -12.74% | 34 | 885 |
| 68.30 | 0.00 | - | 2 | 42 | 431.00 | 11.73 | 0.00 | - | 2 | 43 |
| 68.20 | 0.00 | - | 4 | 107 | 432.00 | 7.99 | 0.00 | - | 2 | 28 |
| 68.11 | 0.00 | - | 2 | 26 | 433.00 | 14.11 | 0.00 | - | 1 | 29 |
| 39.18 | 0.00 | - | 4 | 19 | 434.00 | 12.05 | 0.00 | - | 1 | 46 |
| 67.86 | 0.00 | - | 3 | 113 | 435.00 | 12.57 | 0.00 | - | 72 | 583 |
| 65.55 | 0.00 | - | 3 | 35 | 436.00 | 13.44 | +0.97 | +7.78% | 1 | 41 |
| 71.78 | 0.00 | - | 1 | 69 | 437.00 | 13.15 | -1.70 | -11.45% | 1 | 61 |
| 57.75 | 0.00 | - | 3 | 49 | 438.00 | 14.00 | +0.66 | +4.95% | 1 | 124 |
| 52.78 | 0.00 | - | 8 | 29 | 439.00 | 8.66 | 0.00 | - | 1 | 53 |
| 47.76 | 0.00 | - | 2 | 182 | 440.00 | 13.89 | -1.84 | -11.70% | 19 | 391 |
| 57.90 | 0.00 | - | 5 | 27 | 441.00 | 16.71 | 0.00 | - | 2 | 59 |
| 57.87 | 0.00 | - | 1 | 40 | 442.00 | 15.57 | +1.38 | +9.73% | 2 | 131 |
| 46.00 | 0.00 | - | 2 | 23 | 443.00 | 8.09 | 0.00 | - | 1 | 49 |
| 70.80 | 0.00 | - | 6 | 34 | 444.00 | 14.91 | 0.00 | - | 13 | 36 |
| 57.58 | 0.00 | - | 1 | 224 | 445.00 | 18.00 | 0.00 | - | 1 | 99 |
| 68.30 | 0.00 | - | 7 | 41 | 446.00 | 15.71 | 0.00 | - | 15 | 98 |
| 52.97 | 0.00 | - | 1 | 49 | 447.00 | 15.91 | -0.82 | -4.90% | 93 | 66 |
| 54.04 | 0.00 | - | 1 | 65 | 448.00 | 15.67 | -2.94 | -15.80% | 30 | 134 |
| 65.73 | 0.00 | - | 30 | 55 | 449.00 | 12.10 | 0.00 | - | 7 | 179 |
| 39.44 | -2.80 | -6.63% | 10 | 858 | 450.00 | 16.73 | -2.26 | -11.90% | 25 | 543 |
| 39.45 | 0.00 | - | 1 | 58 | 451.00 | 19.70 | 0.00 | - | 1 | 78 |
| 35.48 | 0.00 | - | 4 | 125 | 455.00 | 18.28 | -3.76 | -17.06% | 39 | 470 |
| 31.51 | +2.01 | +6.81% | 85 | 784 | 460.00 | 20.20 | -0.90 | -4.27% | 36 | 642 |
| 28.58 | -1.46 | -4.86% | 8 | 674 | 465.00 | 22.52 | +0.27 | +1.21% | 23 | 7,140 |
| 25.65 | -2.05 | -7.40% | 487 | 276 | 470.00 | 24.76 | -0.41 | -1.63% | 19 | 625 |
| 24.13 | -0.87 | -3.48% | 155 | 278 | 475.00 | 25.66 | 0.00 | - | 1 | 375 |
| 20.90 | +1.18 | +5.98% | 16 | 571 | 480.00 | 29.75 | -2.15 | -6.74% | 35 | 600 |
| 18.10 | -3.03 | -14.34% | 103 | 270 | 485.00 | 33.79 | -1.62 | -4.57% | 1 | 303 |
| 16.00 | +0.80 | +5.26% | 355 | 615 | 490.00 | 34.15 | -3.43 | -9.13% | 7 | 335 |
| 18.26 | 0.00 | - | 2 | 269 | 491.00 | 36.51 | 0.00 | - | 2 | 9 |
| 15.00 | -0.02 | -0.13% | 1 | 17 | 492.00 | 29.13 | 0.00 | - | 1 | 10 |
| 14.71 | -3.11 | -17.45% | 30 | 97 | 493.00 | 34.44 | 0.00 | - | 2 | 8 |
| 14.22 | 0.00 | - | 1 | 14 | 494.00 | 26.19 | 0.00 | - | 26 | 44 |
| 13.94 | -1.69 | -10.81% | 41 | 512 | 495.00 | 38.40 | 0.00 | - | 1 | 178 |
| 13.75 | -1.00 | -6.78% | 1 | 66 | 496.00 | 28.55 | 0.00 | - | 1 | 12 |
| 14.25 | +0.75 | +5.56% | 2 | 18 | 497.00 | 38.30 | +6.09 | +18.91% | 6 | 60 |
| 13.99 | 0.00 | - | 3 | 104 | 498.00 | 37.01 | 0.00 | - | 10 | 16 |
| 13.71 | +0.55 | +4.18% | 2 | 164 | 499.00 | 43.99 | 0.00 | - | 1 | 13 |
| 12.38 | +0.08 | +0.65% | 94 | 632 | 500.00 | 43.80 | +3.63 | +9.04% | 1 | 165 |
| 12.66 | +0.13 | +1.04% | 1 | 11 | 501.00 | 22.71 | 0.00 | - | 37 | 27 |
| 11.91 | -0.17 | -1.41% | 1 | 99 | 502.00 | 25.00 | 0.00 | - | 3 | 13 |
| 12.13 | 0.00 | - | 2 | 96 | 503.00 | 21.15 | 0.00 | - | 5 | 7 |
| 10.44 | -1.49 | -12.49% | 1 | 32 | 504.00 | 45.39 | 0.00 | - | 2 | 4 |
| 11.53 | +1.63 | +16.46% | 32 | 398 | 505.00 | 46.14 | -3.86 | -7.72% | 1 | 530 |
| 17.71 | 0.00 | - | 16 | 11 | 506.00 | 50.20 | 0.00 | - | 2 | 16 |
| 10.98 | 0.00 | - | 1 | 10 | 507.00 | 25.25 | 0.00 | - | 3 | 4 |
| 9.50 | +1.02 | +12.03% | 38 | 111 | 508.00 | 49.00 | +4.50 | +10.11% | 1 | 1 |
| 10.27 | -0.03 | -0.29% | 4 | 4 | 509.00 | 49.25 | 0.00 | - | 1 | 4 |
| 9.00 | +0.51 | +6.01% | 409 | 623 | 510.00 | 53.54 | 0.00 | - | 1 | 26 |
| 22.12 | 0.00 | - | 2 | 4 | 511.00 | 72.89 | 0.00 | - | 6 | 0 |
| 9.62 | 0.00 | - | 2 | 13 | 512.00 | 54.24 | 0.00 | - | 1 | 1 |
| 7.19 | 0.00 | - | 1 | 0 | 513.00 | 73.52 | 0.00 | - | 1 | 0 |
| 8.81 | 0.00 | - | 1 | 15 | 514.00 | 25.76 | 0.00 | - | 2 | 20 |
| 7.46 | -0.62 | -7.67% | 25 | 490 | 515.00 | 53.51 | 0.00 | - | 1 | 26 |
| 6.95 | -0.15 | -2.11% | 227 | 292 | 520.00 | 53.06 | 0.00 | - | 1 | 48 |
| 5.91 | -0.62 | -9.49% | 50 | 444 | 525.00 | 36.27 | 0.00 | - | 1 | 2 |
| 4.65 | -0.28 | -5.68% | 12 | 775 | 530.00 | 68.00 | +3.00 | +4.62% | 1 | 1 |
| 4.04 | +0.46 | +12.85% | 6 | 431 | 535.00 | 66.99 | 0.00 | - | 1 | 0 |
| 3.30 | -0.70 | -17.50% | 11 | 572 | 540.00 | 58.01 | 0.00 | - | 80 | 10 |
| 3.50 | 0.00 | - | 4 | 987 | 545.00 | 65.62 | 0.00 | - | 1 | 0 |
| 2.45 | -0.08 | -3.16% | 224 | 621 | 550.00 | 83.69 | 0.00 | - | 11 | 0 |
| 1.85 | +0.13 | +7.56% | 12 | 96 | 555.00 | - | - | - | - | - |
| 1.89 | 0.00 | - | 10 | 546 | 560.00 | - | - | - | - | - |
| 1.41 | 0.00 | - | 10 | 113 | 565.00 | - | - | - | - | - |
| 1.14 | -1.21 | -51.49% | 332 | 576 | 570.00 | - | - | - | - | - |
| 0.83 | -0.14 | -14.43% | 1 | 614 | 575.00 | 130.21 | 0.00 | - | 10 | 0 |
| 2.24 | 0.00 | - | 4 | 23 | 580.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 70 | 65 | 585.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 14 | 665 | 590.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 322 | 595.00 | - | - | - | - | - |
| 0.37 | -0.03 | -7.50% | 15 | 245 | 600.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 32 | 610.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 1 | 1 | 615.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | - | 1 | 620.00 | - | - | - | - | - |
| 0.17 | -0.02 | -10.53% | 1 | 232 | 625.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 11 | 640.00 | 159.00 | 0.00 | - | - | 0 |
© 2024 Yahoo. Tutti i diritti riservati.