Italia markets closed
Dow Jones
40.837,06 -24,65 (-0,06%) Nasdaq
17.452,11 +56,58 (+0,33%) Nikkei 225
36.833,27 +1.213,50 (+3,41%) EUR/USD
1,1042 +0,0026 (+0,23%) Bitcoin EUR
52.342,42 +766,23 (+1,49%) XRP EUR
0,50 +0,02 (+4,14%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:37PM EDT. Mercato aperto.
Opzioni d'acquisto
30 giugno 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 157.99 | -0.98 | -0.62% | 1 | 20 | 325.00 | 3.72 | -0.49 | -11.64% | 3 | 163 |
| 159.78 | 0.00 | - | 2 | 2 | 330.00 | 4.00 | -1.00 | -20.00% | 2 | 25 |
| 125.80 | 0.00 | - | - | 3 | 335.00 | 5.30 | 0.00 | - | 101 | 119 |
| 148.28 | 0.00 | - | 1 | 2 | 340.00 | 4.67 | -1.19 | -20.31% | 2 | 60 |
| 124.93 | 0.00 | - | 2 | 9 | 345.00 | 6.50 | 0.00 | - | 1 | 118 |
| 134.95 | +16.42 | +13.85% | 1 | 14 | 350.00 | 5.28 | -0.48 | -8.33% | 15 | 291 |
| 137.46 | 0.00 | - | 70 | 36 | 355.00 | 5.97 | 0.00 | - | 110 | 118 |
| 125.97 | +2.97 | +2.41% | 2 | 5 | 360.00 | 5.84 | -0.40 | -6.41% | 14 | 199 |
| 103.90 | 0.00 | - | 1 | 12 | 365.00 | 9.50 | 0.00 | - | 106 | 147 |
| 104.56 | 0.00 | - | 1 | 5 | 370.00 | 7.25 | 0.00 | - | 453 | 344 |
| 108.06 | 0.00 | - | 1 | 2 | 375.00 | 8.78 | 0.00 | - | 104 | 117 |
| 97.48 | 0.00 | - | 1 | 15 | 380.00 | 8.17 | -2.50 | -23.43% | 1 | 268 |
| 97.54 | 0.00 | - | 1 | 5 | 385.00 | 9.10 | 0.00 | - | 21 | 106 |
| 84.75 | 0.00 | - | 1 | 11 | 390.00 | 9.74 | -1.01 | -9.40% | 2 | 585 |
| 91.41 | 0.00 | - | 1 | 4 | 395.00 | 11.56 | 0.00 | - | 48 | 77 |
| 90.37 | 0.00 | - | 3 | 51 | 400.00 | 11.10 | -0.32 | -2.80% | 8 | 256 |
| 94.45 | 0.00 | - | 4 | 11 | 405.00 | 13.39 | 0.00 | - | 8 | 98 |
| 79.32 | 0.00 | - | 1 | 8 | 410.00 | 14.43 | 0.00 | - | 4 | 132 |
| 79.85 | +3.51 | +4.60% | 1 | 36 | 415.00 | 13.50 | -3.00 | -18.18% | 3 | 178 |
| 78.00 | +9.89 | +14.52% | 3 | 10 | 420.00 | 14.50 | -2.11 | -12.70% | 3 | 122 |
| 58.53 | 0.00 | - | 3 | 28 | 425.00 | 15.95 | -1.93 | -10.79% | 5 | 1,127 |
| 69.34 | +12.27 | +21.50% | 1 | 97 | 430.00 | 18.45 | 0.00 | - | 1 | 1,511 |
| 63.38 | 0.00 | - | 12 | 6 | 434.00 | 22.72 | 0.00 | - | 5 | 26 |
| 61.69 | 0.00 | - | 200 | 126 | 435.00 | 24.04 | 0.00 | - | 11 | 72 |
| 58.96 | 0.00 | - | 3 | 36 | 436.00 | 22.35 | 0.00 | - | 1 | 42 |
| 60.01 | 0.00 | - | 11 | 14 | 437.00 | 24.22 | 0.00 | - | 10 | 37 |
| 57.58 | 0.00 | - | 100 | 90 | 438.00 | 24.57 | 0.00 | - | 20 | 44 |
| 63.08 | 0.00 | - | 2 | 3 | 439.00 | 25.72 | 0.00 | - | 5 | 7 |
| 49.80 | 0.00 | - | 16 | 459 | 440.00 | 21.95 | 0.00 | - | 5 | 289 |
| 50.96 | 0.00 | - | 1 | 137 | 441.00 | 26.30 | 0.00 | - | 2 | 7 |
| 54.14 | 0.00 | - | 5 | 662 | 442.00 | 27.00 | 0.00 | - | 1 | 8 |
| 54.13 | 0.00 | - | 2 | 404 | 443.00 | 24.08 | 0.00 | - | 2 | 16 |
| 42.28 | 0.00 | - | 4 | 374 | 444.00 | 22.33 | 0.00 | - | 2 | 6 |
| 55.44 | 0.00 | - | 24 | 456 | 445.00 | 22.30 | 0.00 | - | 24 | 120 |
| 52.30 | 0.00 | - | 2 | 277 | 446.00 | 28.10 | 0.00 | - | 2 | 12 |
| 51.29 | 0.00 | - | 10 | 243 | 447.00 | 30.00 | 0.00 | - | 1 | 52 |
| 54.43 | 0.00 | - | 4 | 111 | 448.00 | 25.89 | 0.00 | - | 2 | 25 |
| 42.75 | 0.00 | - | 1 | 116 | 449.00 | 28.64 | 0.00 | - | 2 | 36 |
| 55.15 | +3.65 | +7.09% | 10 | 462 | 450.00 | 22.60 | -1.93 | -7.87% | 5 | 2,668 |
| 53.44 | +10.00 | +23.02% | 2 | 4 | 451.00 | 24.58 | 0.00 | - | 4 | 10 |
| 50.92 | 0.00 | - | 1 | 27 | 452.00 | 30.43 | 0.00 | - | 3 | 42 |
| 50.50 | 0.00 | - | 3 | 4 | 453.00 | 24.86 | 0.00 | - | 2 | 25 |
| 51.31 | +8.31 | +19.33% | 7 | 52 | 454.00 | 30.45 | 0.00 | - | 1 | 4 |
| 51.26 | +5.46 | +11.92% | 4 | 395 | 455.00 | 23.75 | -6.38 | -21.17% | 1 | 15 |
| 46.50 | 0.00 | - | 1 | 54 | 456.00 | 28.05 | 0.00 | - | 52 | 41 |
| 44.11 | 0.00 | - | 30 | 72 | 457.00 | 24.73 | -3.23 | -11.55% | 1 | 24 |
| 43.50 | 0.00 | - | 1 | 245 | 458.00 | 28.76 | 0.00 | - | 227 | 124 |
| 48.96 | +4.53 | +10.20% | 3 | 20 | 459.00 | 34.54 | 0.00 | - | 2 | 54 |
| 48.95 | +5.92 | +13.76% | 9 | 734 | 460.00 | 30.46 | 0.00 | - | 1 | 498 |
| 44.10 | 0.00 | - | 31 | 22 | 461.00 | 29.77 | 0.00 | - | 4 | 41 |
| 43.13 | 0.00 | - | 38 | 40 | 462.00 | 30.15 | 0.00 | - | 4 | 119 |
| 44.00 | 0.00 | - | 43 | 19 | 463.00 | 26.81 | -4.14 | -13.38% | 91 | 22 |
| 41.80 | 0.00 | - | 2 | 223 | 464.00 | 35.00 | 0.00 | - | 1 | 5 |
| 46.43 | +3.86 | +9.07% | 1 | 63 | 465.00 | 27.75 | -0.28 | -1.00% | 15 | 39 |
| 43.07 | 0.00 | - | 40 | 34 | 466.00 | 30.10 | 0.00 | - | 2 | 8 |
| 43.03 | 0.00 | - | 40 | 35 | 467.00 | 29.49 | +0.02 | +0.07% | 3 | 88 |
| 42.79 | 0.00 | - | 1 | 3 | 468.00 | 27.84 | -1.16 | -4.00% | 4 | 43 |
| 51.18 | 0.00 | - | 5 | 5 | 469.00 | 29.85 | -1.15 | -3.71% | 2 | 20 |
| 43.40 | +7.99 | +22.56% | 1 | 245 | 470.00 | 29.32 | -1.55 | -5.02% | 11 | 83 |
| 47.04 | 0.00 | - | - | 1 | 471.00 | 33.64 | 0.00 | - | 6 | 13 |
| 48.94 | 0.00 | - | 1 | 3 | 472.00 | 41.15 | 0.00 | - | 4 | 12 |
| 42.06 | 0.00 | - | 2 | 6 | 473.00 | 33.05 | 0.00 | - | 2 | 7 |
| 33.70 | 0.00 | - | 3 | 17 | 474.00 | 30.71 | -10.54 | -25.55% | 1 | 2,004 |
| 29.00 | 0.00 | - | 4 | 40 | 475.00 | 37.00 | 0.00 | - | 1 | 135 |
| 37.41 | 0.00 | - | 3 | 13 | 476.00 | 34.31 | 0.00 | - | 3 | 4 |
| 33.96 | 0.00 | - | 6 | 8 | 477.00 | 42.44 | 0.00 | - | 2 | 6 |
| 44.79 | 0.00 | - | 1 | 2 | 478.00 | 35.31 | 0.00 | - | 1 | 9 |
| 27.15 | 0.00 | - | 1 | 29 | 479.00 | 28.22 | 0.00 | - | 1 | 2 |
| 36.75 | +2.44 | +7.11% | 2 | 199 | 480.00 | 44.31 | 0.00 | - | 2 | 63 |
| 32.59 | 0.00 | - | 80 | 48 | 481.00 | - | - | - | - | - |
| 34.62 | 0.00 | - | 3 | 8 | 482.00 | 45.07 | 0.00 | - | 1 | 1 |
| 31.55 | 0.00 | - | 78 | 349 | 483.00 | 42.83 | 0.00 | - | 1 | 3 |
| 24.56 | 0.00 | - | 26 | 45 | 484.00 | 39.08 | 0.00 | - | 1 | 8 |
| 37.78 | 0.00 | - | 2 | 226 | 485.00 | 42.86 | 0.00 | - | 1 | 10 |
| 33.45 | 0.00 | - | 4 | 408 | 486.00 | - | - | - | - | - |
| 30.76 | 0.00 | - | 168 | 87 | 487.00 | 29.21 | 0.00 | - | 1 | 1 |
| 31.67 | 0.00 | - | 1 | 3 | 488.00 | 28.03 | 0.00 | - | - | 5 |
| 49.12 | 0.00 | - | - | 400 | 489.00 | - | - | - | - | - |
| 31.46 | +1.81 | +6.10% | 3 | 458 | 490.00 | 37.52 | 0.00 | - | 40 | 39 |
| 50.33 | 0.00 | - | - | 1 | 491.00 | 26.48 | 0.00 | - | 10 | 10 |
| 21.77 | 0.00 | - | 30 | 37 | 492.00 | 35.05 | 0.00 | - | 2 | 1 |
| 32.27 | 0.00 | - | 5 | 12 | 493.00 | 35.58 | 0.00 | - | - | 19 |
| 21.40 | 0.00 | - | 2 | 26 | 494.00 | 36.08 | 0.00 | - | 38 | 35 |
| 27.52 | 0.00 | - | 1 | 387 | 495.00 | 55.61 | 0.00 | - | 2 | 7 |
| 25.57 | 0.00 | - | 2 | 28 | 496.00 | 35.08 | 0.00 | - | 1 | 66 |
| 20.50 | 0.00 | - | 1 | 16 | 497.00 | 39.67 | 0.00 | - | 6 | 0 |
| 20.97 | 0.00 | - | 2 | 18 | 498.00 | - | - | - | - | - |
| 19.36 | 0.00 | - | 2 | 111 | 499.00 | 60.00 | 0.00 | - | 1 | 1 |
| 25.84 | +0.21 | +0.82% | 39 | 706 | 500.00 | 51.46 | 0.00 | - | 5 | 66 |
| 34.90 | 0.00 | - | 1 | 7 | 501.00 | 50.69 | 0.00 | - | 1 | 5 |
| 29.05 | 0.00 | - | 1 | 77 | 502.00 | 46.71 | 0.00 | - | 4 | 5 |
| 19.31 | 0.00 | - | 15 | 26 | 503.00 | 31.74 | 0.00 | - | - | 5 |
| 32.60 | 0.00 | - | 1 | 104 | 504.00 | - | - | - | - | - |
| 20.26 | 0.00 | - | 2 | 329 | 505.00 | 39.82 | 0.00 | - | 3 | 9 |
| 14.98 | 0.00 | - | 4 | 57 | 506.00 | 44.60 | 0.00 | - | 1 | 0 |
| 14.59 | 0.00 | - | - | 71 | 507.00 | 42.94 | 0.00 | - | 2 | 1 |
| 25.37 | 0.00 | - | 1 | 116 | 508.00 | - | - | - | - | - |
| 21.00 | 0.00 | - | 2 | 22 | 509.00 | - | - | - | - | - |
| 21.36 | 0.00 | - | 4 | 746 | 510.00 | 63.43 | 0.00 | - | 1 | 52 |
| 28.01 | 0.00 | - | 4 | 12 | 511.00 | 60.72 | 0.00 | - | 2 | 2 |
| 13.72 | 0.00 | - | 2 | 198 | 512.00 | 43.58 | 0.00 | - | 2 | 21 |
| 25.71 | 0.00 | - | 2 | 292 | 513.00 | 46.50 | 0.00 | - | 2 | 1 |
| 27.05 | 0.00 | - | 2 | 773 | 514.00 | 46.97 | 0.00 | - | 2 | 4 |
| 17.06 | 0.00 | - | 1 | 1,109 | 515.00 | 47.59 | 0.00 | - | 76 | 41 |
| 23.00 | 0.00 | - | 1 | 119 | 516.00 | 45.93 | 0.00 | - | - | 1 |
| 13.92 | 0.00 | - | 348 | 187 | 517.00 | 49.20 | 0.00 | - | 4 | 5 |
| 16.21 | 0.00 | - | 1 | 35 | 518.00 | 49.14 | 0.00 | - | 39 | 38 |
| 14.40 | 0.00 | - | 1 | 57 | 519.00 | - | - | - | - | - |
| 18.29 | +1.51 | +9.00% | 4 | 459 | 520.00 | 59.19 | 0.00 | - | 5 | 18 |
| 12.69 | 0.00 | - | 4 | 546 | 521.00 | 51.82 | 0.00 | - | 2 | 51 |
| 20.14 | 0.00 | - | 4 | 397 | 522.00 | 51.80 | 0.00 | - | 80 | 41 |
| 19.81 | 0.00 | - | 4 | 468 | 523.00 | 53.16 | 0.00 | - | 2 | 42 |
| 13.76 | 0.00 | - | 2 | 597 | 524.00 | 50.94 | 0.00 | - | 2 | 4 |
| 15.74 | 0.00 | - | 1 | 789 | 525.00 | 51.06 | 0.00 | - | 2 | 150 |
| 23.28 | 0.00 | - | 1 | 80 | 526.00 | 55.30 | 0.00 | - | 3 | 2 |
| 22.89 | 0.00 | - | 1 | 111 | 527.00 | 55.54 | 0.00 | - | 20 | 85 |
| 10.87 | 0.00 | - | - | 54 | 528.00 | 56.61 | 0.00 | - | 2 | 148 |
| 12.45 | 0.00 | - | 1 | 2 | 529.00 | 80.74 | 0.00 | - | 7 | 21 |
| 13.91 | 0.00 | - | 1 | 28 | 530.00 | 81.93 | 0.00 | - | 2 | 6 |
| 12.89 | 0.00 | - | 3 | 48 | 535.00 | 70.72 | 0.00 | - | 1 | 78 |
| 7.46 | 0.00 | - | 2 | 186 | 540.00 | 66.58 | 0.00 | - | 2 | 0 |
| 9.06 | 0.00 | - | 162 | 746 | 545.00 | 71.71 | 0.00 | - | - | 0 |
| 9.38 | +0.26 | +2.85% | 53 | 1,311 | 550.00 | 92.23 | 0.00 | - | 1 | 2 |
| 7.50 | 0.00 | - | 187 | 754 | 555.00 | 74.72 | 0.00 | - | 4 | 0 |
| 7.15 | +0.13 | +1.85% | 2 | 1,145 | 560.00 | 124.45 | 0.00 | - | 120 | 0 |
| 5.45 | 0.00 | - | 2 | 53 | 565.00 | 129.84 | 0.00 | - | 22 | 0 |
| 7.16 | 0.00 | - | 1 | 649 | 570.00 | 134.83 | 0.00 | - | - | 0 |
| 3.20 | 0.00 | - | 1 | 280 | 575.00 | 74.53 | 0.00 | - | - | 0 |
| 4.18 | 0.00 | - | 5 | 192 | 580.00 | - | - | - | - | - |
| 3.21 | 0.00 | - | 1 | 449 | 585.00 | - | - | - | - | - |
| 2.98 | 0.00 | - | 5 | 111 | 590.00 | - | - | - | - | - |
| 2.17 | 0.00 | - | 4 | 465 | 595.00 | - | - | - | - | - |
| 2.65 | +0.94 | +54.97% | 70 | 304 | 600.00 | 151.67 | 0.00 | - | 2 | 0 |
| 2.17 | +0.68 | +45.64% | 110 | 4 | 605.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 3 | 212 | 610.00 | 129.33 | 0.00 | - | - | 0 |
| 1.26 | 0.00 | - | 2 | 600 | 615.00 | - | - | - | - | - |
| 1.54 | +0.20 | +14.93% | 2 | 558 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.