Italia markets close in 3 hours 48 minutes
FTSE MIB
33.687,53 +396,14 (+1,19%) Dow Jones
40.345,41 -410,39 (-1,01%) Nasdaq
16.690,83 -436,87 (-2,55%) Nikkei 225
36.215,75 -175,72 (-0,48%) Petrolio
68,14 +0,47 (+0,69%) Bitcoin EUR
50.046,68 +661,51 (+1,34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
21 marzo 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 277.45 | 0.00 | - | 1 | 4 | 210.00 | 0.61 | 0.00 | - | 1 | 488 |
| - | - | - | - | - | 215.00 | 0.64 | 0.00 | - | 242 | 283 |
| 232.36 | 0.00 | - | 1 | 1 | 220.00 | 0.69 | 0.00 | - | 5 | 1,622 |
| 263.29 | 0.00 | - | - | 5 | 225.00 | 0.76 | 0.00 | - | 2 | 57 |
| 252.36 | 0.00 | - | 1 | 1 | 230.00 | 0.69 | 0.00 | - | 1 | 21 |
| 247.52 | 0.00 | - | 2 | 1 | 235.00 | 0.90 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 240.00 | 0.95 | 0.00 | - | 4 | 137 |
| - | - | - | - | - | 245.00 | 0.98 | 0.00 | - | 210 | 50,469 |
| 208.40 | 0.00 | - | 5 | 7 | 250.00 | 1.08 | 0.00 | - | 74 | 3,148 |
| 180.72 | 0.00 | - | - | 1 | 255.00 | 0.81 | 0.00 | - | 53 | 50 |
| 198.50 | 0.00 | - | 4 | 4 | 260.00 | 1.22 | 0.00 | - | 425 | 515 |
| 189.56 | 0.00 | - | 1 | 4 | 265.00 | 1.03 | 0.00 | - | 2 | 158 |
| 210.47 | 0.00 | - | 1 | 3 | 270.00 | 1.49 | 0.00 | - | 44 | 365 |
| 181.34 | 0.00 | - | 2 | 2 | 275.00 | 1.59 | 0.00 | - | 85 | 224 |
| 202.63 | 0.00 | - | 3 | 6 | 280.00 | 1.76 | 0.00 | - | 63 | 623 |
| 172.30 | 0.00 | - | 1 | 2 | 285.00 | 1.78 | 0.00 | - | 4 | 2,307 |
| 194.62 | 0.00 | - | 10 | 14 | 290.00 | 1.92 | 0.00 | - | 2 | 8,329 |
| 188.28 | 0.00 | - | 15 | 10 | 295.00 | 1.76 | 0.00 | - | 6 | 197 |
| 183.10 | 0.00 | - | 3 | 107 | 300.00 | 2.35 | 0.00 | - | 757 | 1,943 |
| 184.82 | 0.00 | - | 1 | 138 | 305.00 | 2.26 | 0.00 | - | 47 | 374 |
| 176.14 | 0.00 | - | 8 | 99 | 310.00 | 2.72 | 0.00 | - | 213 | 5,657 |
| 169.34 | 0.00 | - | 15 | 17 | 315.00 | 3.03 | 0.00 | - | 37 | 1,481 |
| 174.36 | 0.00 | - | 9 | 7 | 320.00 | 3.29 | 0.00 | - | 7 | 3,362 |
| 157.45 | 0.00 | - | 5 | 26 | 325.00 | 3.19 | 0.00 | - | 3 | 2,081 |
| 133.98 | 0.00 | - | 1 | 27 | 330.00 | 2.93 | 0.00 | - | 20 | 806 |
| 144.37 | 0.00 | - | 1 | 11 | 335.00 | 4.00 | 0.00 | - | 2 | 1,213 |
| 143.68 | 0.00 | - | 1 | 38 | 340.00 | 4.37 | 0.00 | - | 32 | 13,190 |
| 116.80 | 0.00 | - | 2 | 27 | 345.00 | 4.90 | 0.00 | - | 127 | 890 |
| 112.58 | 0.00 | - | 5 | 37 | 350.00 | 5.06 | 0.00 | - | 109 | 20,938 |
| 113.13 | 0.00 | - | 4 | 59 | 355.00 | 4.57 | 0.00 | - | 5 | 1,611 |
| 103.07 | 0.00 | - | 2 | 36 | 360.00 | 6.17 | 0.00 | - | 70 | 5,921 |
| 110.35 | 0.00 | - | 5 | 79 | 365.00 | 5.35 | 0.00 | - | 1,001 | 485 |
| 106.05 | 0.00 | - | 7 | 206 | 370.00 | 7.12 | 0.00 | - | 349 | 8,814 |
| 90.77 | 0.00 | - | 1 | 40 | 375.00 | 7.71 | 0.00 | - | 3,759 | 4,445 |
| 85.63 | 0.00 | - | 1 | 41 | 380.00 | 8.44 | 0.00 | - | 74 | 4,247 |
| 91.71 | 0.00 | - | 2 | 56 | 385.00 | 7.25 | 0.00 | - | 59 | 1,980 |
| 77.47 | 0.00 | - | 3 | 129 | 390.00 | 10.34 | 0.00 | - | 5 | 6,536 |
| 97.73 | 0.00 | - | 1 | 102 | 395.00 | 11.10 | 0.00 | - | 15 | 4,428 |
| 70.23 | 0.00 | - | 1 | 550 | 400.00 | 12.17 | 0.00 | - | 1,398 | 10,398 |
| 66.09 | 0.00 | - | 2 | 434 | 405.00 | 13.14 | 0.00 | - | 136 | 4,991 |
| 62.10 | 0.00 | - | 1 | 122 | 410.00 | 14.29 | 0.00 | - | 523 | 5,936 |
| 59.93 | 0.00 | - | 2 | 289 | 415.00 | 15.10 | 0.00 | - | 308 | 39,032 |
| 55.20 | 0.00 | - | 7 | 1,211 | 420.00 | 16.80 | 0.00 | - | 164 | 14,318 |
| 50.65 | 0.00 | - | 116 | 1,341 | 425.00 | 17.57 | 0.00 | - | 46 | 236,004 |
| 47.38 | 0.00 | - | 10 | 820 | 430.00 | 19.46 | 0.00 | - | 25 | 11,804 |
| 46.80 | 0.00 | - | 24 | 112 | 431.00 | 15.47 | 0.00 | - | 3 | 2,441 |
| 46.12 | 0.00 | - | 32 | 123 | 432.00 | 15.51 | 0.00 | - | 8 | 2,188 |
| 45.33 | 0.00 | - | 19 | 296 | 433.00 | 20.00 | 0.00 | - | 22 | 2,710 |
| 45.06 | 0.00 | - | 7 | 344 | 434.00 | 20.28 | 0.00 | - | 130 | 2,898 |
| 44.73 | 0.00 | - | 23 | 851 | 435.00 | 20.86 | 0.00 | - | 139 | 1,950 |
| 44.25 | 0.00 | - | 2 | 161 | 436.00 | 16.81 | 0.00 | - | 31 | 1,456 |
| 51.66 | 0.00 | - | 86 | 176 | 437.00 | 17.15 | 0.00 | - | 2 | 1,054 |
| 42.94 | 0.00 | - | 14 | 279 | 438.00 | 17.18 | 0.00 | - | 1 | 899 |
| 41.86 | 0.00 | - | 6 | 282 | 439.00 | 17.63 | 0.00 | - | 1 | 1,243 |
| 41.35 | 0.00 | - | 237 | 4,423 | 440.00 | 22.66 | 0.00 | - | 1,041 | 15,353 |
| 40.94 | 0.00 | - | 62 | 92 | 441.00 | 17.94 | 0.00 | - | 13 | 1,379 |
| 40.62 | 0.00 | - | 4 | 87 | 442.00 | 18.90 | 0.00 | - | 1 | 530 |
| 40.36 | 0.00 | - | 4 | 105 | 443.00 | 18.42 | 0.00 | - | 13 | 1,116 |
| 39.12 | 0.00 | - | 17 | 229 | 444.00 | 23.81 | 0.00 | - | 12 | 1,029 |
| 37.90 | 0.00 | - | 8 | 472 | 445.00 | 24.52 | 0.00 | - | 78 | 3,317 |
| 45.09 | 0.00 | - | 15 | 314 | 446.00 | 25.11 | 0.00 | - | 2 | 1,495 |
| 36.85 | 0.00 | - | 22 | 363 | 447.00 | 25.23 | 0.00 | - | 4 | 490 |
| 43.05 | 0.00 | - | 2 | 156 | 448.00 | 25.73 | 0.00 | - | 6 | 985 |
| 35.22 | 0.00 | - | 4 | 179 | 449.00 | 25.86 | 0.00 | - | 4 | 995 |
| 34.38 | 0.00 | - | 269 | 6,461 | 450.00 | 26.65 | 0.00 | - | 41 | 6,178 |
| 31.45 | 0.00 | - | 145 | 1,275 | 455.00 | 28.59 | 0.00 | - | 16 | 7,396 |
| 29.32 | 0.00 | - | 251 | 8,111 | 460.00 | 30.97 | 0.00 | - | 558 | 12,640 |
| 26.49 | 0.00 | - | 136 | 4,665 | 465.00 | 33.37 | 0.00 | - | 24 | 2,474 |
| 23.40 | 0.00 | - | 131 | 5,022 | 470.00 | 35.90 | 0.00 | - | 36 | 3,316 |
| 21.68 | 0.00 | - | 418 | 5,960 | 475.00 | 38.50 | 0.00 | - | 21 | 2,328 |
| 18.95 | 0.00 | - | 493 | 7,953 | 480.00 | 41.40 | 0.00 | - | 15 | 6,891 |
| 17.00 | 0.00 | - | 113 | 3,944 | 485.00 | 43.39 | 0.00 | - | 95 | 3,384 |
| 15.07 | 0.00 | - | 67 | 2,706 | 490.00 | 47.78 | 0.00 | - | 81 | 1,147 |
| 13.25 | 0.00 | - | 117 | 2,634 | 495.00 | 42.04 | 0.00 | - | 1 | 1,313 |
| 11.36 | 0.00 | - | 1,282 | 8,965 | 500.00 | 54.70 | 0.00 | - | 186 | 1,606 |
| 10.22 | 0.00 | - | 40 | 1,515 | 505.00 | 55.85 | 0.00 | - | 8 | 560 |
| 8.68 | 0.00 | - | 53 | 13,582 | 510.00 | 58.00 | 0.00 | - | 1 | 462 |
| 7.60 | 0.00 | - | 26 | 1,529 | 515.00 | 66.10 | 0.00 | - | 6 | 383 |
| 6.39 | 0.00 | - | 30 | 2,982 | 520.00 | 71.07 | 0.00 | - | 4 | 37 |
| 5.43 | 0.00 | - | 386 | 9,230 | 525.00 | 52.50 | 0.00 | - | 1 | 92 |
| 4.53 | 0.00 | - | 796 | 2,596 | 530.00 | 79.43 | 0.00 | - | 2 | 5 |
| 4.00 | 0.00 | - | 389 | 2,110 | 535.00 | 83.79 | 0.00 | - | 7 | 0 |
| 3.26 | 0.00 | - | 91 | 3,829 | 540.00 | 87.86 | 0.00 | - | 6 | 2 |
| 2.73 | 0.00 | - | 40 | 736 | 545.00 | 80.42 | 0.00 | - | 21 | 0 |
| 2.37 | 0.00 | - | 191 | 17,962 | 550.00 | 71.20 | 0.00 | - | 4 | 1 |
| 1.96 | 0.00 | - | 57 | 2,899 | 555.00 | 91.21 | 0.00 | - | 2 | 0 |
| 1.64 | 0.00 | - | 62 | 3,722 | 560.00 | 82.53 | 0.00 | - | - | 0 |
| 1.38 | 0.00 | - | 73 | 2,114 | 565.00 | - | - | - | - | - |
| 1.21 | 0.00 | - | 55 | 1,570 | 570.00 | 130.01 | 0.00 | - | 2 | 0 |
| 0.96 | 0.00 | - | 57 | 1,826 | 575.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 236 | 4,516 | 580.00 | 101.00 | 0.00 | - | 3 | 0 |
| 0.68 | 0.00 | - | 56 | 1,120 | 585.00 | 110.15 | 0.00 | - | - | 0 |
| 0.57 | 0.00 | - | 57 | 872 | 590.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 13 | 2,202 | 595.00 | 155.73 | 0.00 | - | - | 0 |
| 0.43 | 0.00 | - | 130 | 4,405 | 600.00 | 102.43 | 0.00 | - | - | 0 |
| 0.50 | 0.00 | - | 2 | 1,926 | 605.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 147 | 729 | 610.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 81 | 624 | 615.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 100 | 381 | 620.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 10 | 114 | 625.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3 | 757 | 630.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 5 | 395 | 635.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 1 | 787 | 640.00 | 167.86 | 0.00 | - | - | 0 |
| 0.23 | 0.00 | - | 3 | 347 | 645.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 2 | 512 | 650.00 | 170.52 | 0.00 | - | 22 | 0 |
| 0.17 | 0.00 | - | 2 | 54 | 655.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 2 | 87 | 660.00 | 182.50 | 0.00 | - | - | 0 |
| 0.27 | 0.00 | - | 1 | 11 | 665.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 372 | 670.00 | 232.50 | 0.00 | - | - | 0 |
| 0.21 | 0.00 | - | 25 | 191 | 675.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 1 | 35 | 680.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 9 | 685.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 3 | 122 | 690.00 | 210.15 | 0.00 | - | 20 | 0 |
| 0.19 | 0.00 | - | 20 | 32 | 695.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 302 | 700.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 36 | 705.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 41 | 46 | 710.00 | 234.47 | 0.00 | - | 3 | 0 |
| 0.08 | 0.00 | - | 4 | 152 | 715.00 | 239.50 | 0.00 | - | 3 | 0 |
| 0.08 | 0.00 | - | 1 | 2 | 720.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 33 | 34 | 725.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 400 | 600 | 730.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 20 | 604 | 735.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 100 | 1,681 | 740.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.