Italia markets open in 4 hours 35 minutes
Dow Jones
33.999,04 +18,72 (+0,06%) Nasdaq
12.965,34 +27,22 (+0,21%) Nikkei 225
28.975,04 +32,90 (+0,11%) EUR/USD
1,0084 -0,0008 (-0,08%) BTC-EUR
22.623,19 -845,48 (-3,60%) CMC Crypto 200
542,41 -15,32 (-2,75%)
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
18 novembre 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 188.70 | 0.00 | - | - | - | 140.00 | 0.10 | 0.00 | - | 2 | 173 |
| - | - | - | - | - | 145.00 | 0.11 | -0.02 | -15.38% | 20 | 73 |
| - | - | - | - | - | 150.00 | 0.11 | 0.00 | - | 194 | 644 |
| 122.77 | 0.00 | - | - | 1 | 155.00 | 0.12 | 0.00 | - | 20 | 55 |
| 117.83 | 0.00 | - | - | 1 | 160.00 | 0.12 | 0.00 | - | 22 | 2,088 |
| 164.48 | 0.00 | - | 2 | 4 | 165.00 | 0.18 | +0.01 | +5.88% | 1 | 56 |
| 154.08 | 0.00 | - | 1 | 6 | 170.00 | 0.19 | -0.02 | -9.52% | 10 | 237 |
| 103.22 | 0.00 | - | - | 1 | 175.00 | 0.19 | 0.00 | - | 2 | 213 |
| 113.62 | 0.00 | - | 1 | 1 | 180.00 | 0.25 | 0.00 | - | 8 | 149 |
| - | - | - | - | - | 185.00 | 0.28 | -0.01 | -3.45% | 69 | 3,906 |
| - | - | - | - | - | 190.00 | 0.36 | 0.00 | - | 10 | 751 |
| 101.18 | 0.00 | - | 1 | 1 | 195.00 | 0.39 | 0.00 | - | 10 | 346 |
| 115.96 | 0.00 | - | 2 | 3 | 200.00 | 0.42 | -0.03 | -6.67% | 37 | 877 |
| 129.17 | 0.00 | - | - | 300 | 205.00 | 0.49 | +0.01 | +2.08% | 6 | 936 |
| 96.58 | 0.00 | - | 1 | 2 | 210.00 | 0.64 | 0.00 | - | 1 | 5,786 |
| 114.37 | 0.00 | - | 5 | 5 | 215.00 | 0.64 | -0.03 | -4.48% | 6 | 5,764 |
| 109.45 | 0.00 | - | 5 | 26 | 220.00 | 0.79 | -0.02 | -2.47% | 5 | 3,078 |
| 70.29 | 0.00 | - | 15 | 19 | 225.00 | 0.93 | +0.08 | +9.41% | 5 | 1,163 |
| 99.11 | 0.00 | - | 1 | 3 | 230.00 | 0.97 | -0.08 | -7.62% | 38 | 5,350 |
| 94.17 | 0.00 | - | 4 | 16 | 235.00 | 1.10 | -0.04 | -3.51% | 32 | 3,050 |
| 90.95 | 0.00 | - | 6 | 92 | 240.00 | 1.24 | -0.10 | -7.46% | 53 | 2,335 |
| 46.32 | 0.00 | - | 2 | 34 | 245.00 | 1.58 | +0.04 | +2.60% | 31 | 6,039 |
| 81.22 | 0.00 | - | 4 | 58 | 250.00 | 1.68 | -0.17 | -9.19% | 463 | 2,230 |
| 76.64 | 0.00 | - | 170 | 687 | 255.00 | 2.02 | -0.16 | -7.34% | 2 | 1,514 |
| 74.65 | 0.00 | - | 3 | 584 | 260.00 | 2.24 | -0.25 | -10.04% | 11,379 | 4,632 |
| 66.92 | -5.03 | -6.99% | 9 | 300 | 265.00 | 2.70 | -0.21 | -7.22% | 208 | 3,679 |
| 62.22 | 0.00 | - | 3 | 161 | 270.00 | 3.10 | -0.21 | -6.34% | 569 | 3,146 |
| 60.01 | 0.00 | - | 2 | 1,352 | 275.00 | 3.51 | -0.42 | -10.69% | 20,330 | 2,011 |
| 53.48 | 0.00 | - | 3 | 1,635 | 280.00 | 4.11 | -0.47 | -10.26% | 90 | 3,123 |
| 46.78 | 0.00 | - | 12 | 1,591 | 285.00 | 4.76 | -0.19 | -3.84% | 881 | 7,308 |
| 46.25 | +0.17 | +0.37% | 2 | 938 | 290.00 | 5.49 | -0.55 | -9.11% | 11,878 | 2,314 |
| 43.05 | +2.17 | +5.31% | 230 | 11,276 | 295.00 | 6.41 | -0.60 | -8.56% | 63 | 4,072 |
| 38.64 | +0.50 | +1.31% | 10 | 4,730 | 300.00 | 7.32 | -0.70 | -8.73% | 2,485 | 10,921 |
| - | - | - | - | - | 301.00 | 7.74 | 0.00 | - | - | - |
| - | - | - | - | - | 303.00 | 8.32 | -0.38 | -4.37% | - | - |
| - | - | - | - | - | 304.00 | 8.26 | -0.29 | -3.39% | - | - |
| 37.09 | 0.00 | - | 7 | 1,290 | 305.00 | 8.57 | -0.38 | -4.25% | 725 | 1,876 |
| 33.70 | 0.00 | - | - | - | 306.00 | 9.28 | -0.32 | -3.33% | - | - |
| - | - | - | - | - | 307.00 | 8.93 | -0.77 | -7.94% | - | - |
| - | - | - | - | - | 308.00 | 9.23 | -0.71 | -7.14% | - | - |
| 30.95 | 0.00 | - | - | - | 309.00 | - | - | - | - | - |
| 30.65 | -0.35 | -1.13% | 5 | 1,843 | 310.00 | 9.82 | -0.68 | -6.48% | 605 | 3,544 |
| - | - | - | - | - | 311.00 | 10.42 | -0.45 | -4.14% | 3 | - |
| - | - | - | - | - | 312.00 | 11.35 | +0.11 | +0.98% | - | - |
| 27.40 | 0.00 | - | - | - | 314.00 | - | - | - | - | - |
| 27.55 | -2.02 | -6.83% | 3 | 1,480 | 315.00 | 11.22 | -0.66 | -5.56% | 145 | 1,348 |
| 26.94 | +0.89 | +3.42% | - | - | 316.00 | - | - | - | - | - |
| - | - | - | - | - | 317.00 | 12.04 | -0.67 | -5.27% | - | - |
| - | - | - | - | - | 318.00 | 12.28 | -0.61 | -4.73% | - | - |
| 23.43 | 0.00 | - | - | - | 319.00 | - | - | - | - | - |
| 24.23 | +0.46 | +1.94% | 82 | 1,337 | 320.00 | 12.70 | -0.74 | -5.51% | 1,333 | 2,440 |
| 22.72 | 0.00 | - | - | - | 321.00 | 13.26 | -0.55 | -3.98% | - | - |
| 21.98 | 0.00 | - | - | - | 322.00 | 13.55 | -0.45 | -3.21% | - | - |
| 21.30 | 0.00 | - | - | - | 323.00 | 15.08 | +0.35 | +2.38% | 1 | - |
| - | - | - | - | - | 324.00 | 15.09 | 0.00 | - | - | - |
| 20.78 | +0.43 | +2.11% | 50 | 1,397 | 325.00 | 14.70 | -0.78 | -5.04% | 236 | 2,443 |
| 19.78 | -0.17 | -0.85% | - | - | 326.00 | 14.94 | -0.89 | -5.62% | 1 | - |
| 19.64 | +0.29 | +1.50% | - | - | 327.00 | 15.39 | -0.61 | -3.81% | - | - |
| 19.11 | -0.18 | -0.93% | - | - | 328.00 | 16.00 | -0.80 | -4.76% | - | - |
| 18.82 | -0.16 | -0.84% | - | - | 329.00 | 16.41 | -0.71 | -4.15% | - | - |
| 17.35 | -0.11 | -0.63% | 137 | 5,447 | 330.00 | 16.50 | -0.82 | -4.73% | 1,437 | 1,986 |
| 17.45 | +0.05 | +0.29% | - | - | 331.00 | 16.94 | -1.06 | -5.89% | - | - |
| 16.45 | -0.39 | -2.32% | - | - | 332.00 | - | - | - | - | - |
| 15.60 | -0.49 | -3.05% | 5 | - | 333.00 | 17.73 | -1.15 | -6.09% | - | - |
| - | - | - | - | - | 334.00 | 19.22 | 0.00 | - | - | - |
| 15.10 | +0.32 | +2.17% | 7 | 3,175 | 335.00 | 18.85 | -0.95 | -4.80% | 178 | 2,920 |
| - | - | - | - | - | 336.00 | 19.64 | -0.56 | -2.77% | - | - |
| 14.20 | 0.00 | - | - | - | 338.00 | - | - | - | - | - |
| 12.61 | -0.41 | -3.15% | 10 | - | 339.00 | - | - | - | - | - |
| 12.13 | -0.20 | -1.62% | 253 | 2,622 | 340.00 | 21.22 | -1.11 | -4.97% | 11 | 394 |
| - | - | - | - | - | 341.00 | 21.66 | 0.00 | - | - | - |
| 11.34 | +0.18 | +1.61% | - | - | 343.00 | - | - | - | - | - |
| 10.36 | +0.22 | +2.17% | 47 | 550 | 345.00 | 24.25 | -2.04 | -7.76% | 14 | 183 |
| 8.86 | +0.15 | +1.72% | - | - | 349.00 | 26.39 | -2.56 | -8.84% | - | - |
| 8.53 | -0.49 | -5.43% | 44 | 15,997 | 350.00 | 26.87 | -0.63 | -2.29% | 18 | 509 |
| - | - | - | - | - | 351.00 | 27.75 | -0.83 | -2.90% | - | - |
| 6.50 | 0.00 | - | 45 | 1,923 | 355.00 | 33.05 | 0.00 | - | 4 | 142 |
| 5.25 | 0.00 | - | - | - | 359.00 | - | - | - | - | - |
| 5.08 | -0.45 | -8.14% | 63 | 9,241 | 360.00 | 34.19 | -0.85 | -2.43% | 2 | 25 |
| 5.02 | 0.00 | - | - | - | 361.00 | 36.33 | 0.00 | - | - | - |
| 4.38 | +0.05 | +1.15% | - | - | 363.00 | - | - | - | - | - |
| 4.40 | +0.37 | +9.18% | - | - | 364.00 | - | - | - | - | - |
| 4.06 | +0.08 | +2.01% | 3 | 7,357 | 365.00 | 37.85 | -1.52 | -3.86% | 1 | 320 |
| 3.97 | 0.00 | - | - | - | 366.00 | - | - | - | - | - |
| 3.61 | +0.07 | +1.98% | - | - | 368.00 | - | - | - | - | - |
| 3.10 | 0.00 | - | - | - | 369.00 | - | - | - | - | - |
| 3.09 | +0.04 | +1.31% | 16 | 936 | 370.00 | 42.40 | -1.12 | -2.57% | 1 | 40 |
| 2.70 | 0.00 | - | - | - | 373.00 | - | - | - | - | - |
| 2.54 | 0.00 | - | 88 | 396 | 375.00 | 43.97 | 0.00 | - | 300 | 318 |
| 2.16 | +0.17 | +8.54% | - | - | 377.00 | - | - | - | - | - |
| 1.98 | -0.10 | -4.81% | - | - | 378.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | - | - | 379.00 | - | - | - | - | - |
| 1.77 | +0.02 | +1.14% | 5 | 546 | 380.00 | 48.82 | 0.00 | - | 1 | 19 |
| 1.32 | +0.01 | +0.76% | 5 | 439 | 385.00 | 72.60 | 0.00 | - | 7 | 7 |
| 0.98 | 0.00 | - | 13 | 132 | 390.00 | 100.25 | 0.00 | - | - | 0 |
| 0.73 | -0.05 | -6.41% | 13 | 489 | 395.00 | 65.76 | -0.18 | -0.27% | - | - |
| 0.54 | +0.01 | +1.89% | 36 | 262 | 400.00 | 74.00 | 0.00 | - | 2 | 0 |
| 0.41 | +0.01 | +2.50% | 6 | 176 | 405.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 2 | 13 | 410.00 | 118.77 | 0.00 | - | 20 | 0 |
| 0.22 | -0.05 | -18.52% | 3 | 9 | 415.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 236 | 420.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 6 | 425.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 15 | 28 | 430.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 134 | 435.00 | 106.03 | 0.00 | - | - | - |
| 0.10 | 0.00 | - | 1 | 4 | 440.00 | 110.78 | 0.00 | - | - | - |
| - | - | - | - | - | 445.00 | 124.90 | 0.00 | - | 10 | 0 |
| 0.06 | 0.00 | - | 10 | 565 | 450.00 | 119.01 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 455.00 | 170.63 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 6 | 110 | 460.00 | 142.89 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. Tutti i diritti riservati.
