Italia markets open in 4 hours 36 minutes
Dow Jones
33.999,04 +18,72 (+0,06%) Nasdaq
12.965,34 +27,22 (+0,21%) Nikkei 225
28.977,63 +35,49 (+0,12%) EUR/USD
1,0081 -0,0011 (-0,11%) BTC-EUR
22.627,64 -851,23 (-3,63%) 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
17 marzo 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 190.71 | 0.00 | - | 11 | 103 | 135.00 | 0.46 | +0.01 | +2.22% | 10 | 384 |
| 187.02 | 0.00 | - | 1 | 6 | 140.00 | 0.53 | 0.00 | - | 101 | 121 |
| 187.02 | 0.00 | - | 1 | 7 | 145.00 | 0.69 | 0.00 | - | 20 | 124 |
| 176.10 | 0.00 | - | 1 | 3 | 150.00 | 0.69 | +0.06 | +9.52% | 1 | 450 |
| 172.57 | 0.00 | - | - | 1 | 155.00 | 0.84 | 0.00 | - | 4 | 405 |
| 166.71 | 0.00 | - | - | 1 | 160.00 | 0.78 | 0.00 | - | 5 | 5,566 |
| 169.69 | 0.00 | - | 1 | 1 | 165.00 | 0.90 | 0.00 | - | 30 | 1,571 |
| 157.70 | 0.00 | - | 1 | 1 | 170.00 | 1.01 | -0.05 | -4.72% | 20 | 999 |
| 152.82 | 0.00 | - | - | 11 | 175.00 | 1.14 | 0.00 | - | 100 | 2,160 |
| 151.97 | 0.00 | - | 1 | 27 | 180.00 | 1.25 | 0.00 | - | 10 | 2,558 |
| 145.13 | 0.00 | - | 10 | 11 | 185.00 | 1.42 | 0.00 | - | 10 | 1,135 |
| 140.20 | 0.00 | - | 1 | 10 | 190.00 | 1.52 | 0.00 | - | 1 | 701 |
| 139.05 | 0.00 | - | 10 | 8 | 195.00 | 1.85 | 0.00 | - | 17 | 2,589 |
| - | - | - | - | - | 197.00 | 2.46 | 0.00 | - | 1 | 57 |
| 130.57 | 0.00 | - | - | 1 | 198.00 | 1.93 | 0.00 | - | 1 | 38 |
| - | - | - | - | - | 199.00 | 1.87 | 0.00 | - | 1 | 44 |
| 132.80 | 0.00 | - | 18 | 53 | 200.00 | 1.98 | -0.02 | -1.00% | 32 | 18,009 |
| 126.25 | 0.00 | - | 10 | 12 | 205.00 | 2.30 | 0.00 | - | 2 | 647 |
| 117.87 | 0.00 | - | 7 | 7 | 210.00 | 2.39 | -0.18 | -7.00% | 1 | 11,439 |
| 111.00 | 0.00 | - | 1 | 18 | 215.00 | 2.63 | 0.00 | - | 1 | 3,057 |
| 112.52 | 0.00 | - | 1 | 73 | 220.00 | 2.98 | -0.15 | -4.79% | 40 | 710 |
| 106.35 | 0.00 | - | 4 | 10 | 225.00 | 3.55 | 0.00 | - | 2 | 1,304 |
| 105.25 | 0.00 | - | 2 | 60 | 230.00 | 3.72 | -0.14 | -3.63% | 2 | 1,516 |
| 100.36 | 0.00 | - | 1 | 84 | 235.00 | 4.12 | 0.00 | - | 1 | 5,509 |
| 99.94 | 0.00 | - | 2 | 83 | 240.00 | 4.58 | +0.05 | +1.10% | 1 | 3,494 |
| 95.52 | 0.00 | - | 2 | 41 | 245.00 | 5.31 | 0.00 | - | 3 | 18,033 |
| 87.93 | 0.00 | - | 80 | 375 | 250.00 | 5.50 | -0.23 | -4.01% | 26 | 4,268 |
| 85.13 | 0.00 | - | 1 | 50 | 255.00 | 6.07 | -0.52 | -7.89% | 1 | 2,678 |
| 77.86 | 0.00 | - | 1 | 59 | 260.00 | 6.80 | -0.20 | -2.86% | 2 | 3,620 |
| 78.28 | 0.00 | - | 1 | 22 | 265.00 | 7.52 | +0.18 | +2.45% | 5 | 2,667 |
| 72.83 | 0.00 | - | 1 | 183 | 270.00 | 8.22 | -0.40 | -4.64% | 25 | 24,360 |
| 63.79 | 0.00 | - | 9 | 286 | 275.00 | 9.20 | +0.02 | +0.22% | 165 | 2,564 |
| 62.50 | -4.34 | -6.49% | 1 | 4,059 | 280.00 | 10.17 | -0.27 | -2.59% | 3 | 17,796 |
| 62.86 | 0.00 | - | 1 | 959 | 285.00 | 10.95 | -0.34 | -3.01% | 1 | 2,544 |
| 56.50 | 0.00 | - | 3 | 2,108 | 290.00 | 12.45 | -0.20 | -1.58% | 19 | 16,114 |
| 54.15 | 0.00 | - | 3 | 1,319 | 295.00 | 13.29 | -0.59 | -4.25% | 3,902 | 3,999 |
| 47.46 | 0.00 | - | 6 | 19,046 | 300.00 | 14.59 | -0.58 | -3.82% | 102 | 16,263 |
| 46.80 | 0.00 | - | 2 | 15,614 | 305.00 | 16.06 | -0.34 | -2.07% | 272 | 1,337 |
| 40.03 | 0.00 | - | 1 | 3,148 | 310.00 | 17.64 | -0.51 | -2.81% | 611 | 12,333 |
| 37.99 | 0.00 | - | 1 | 9,293 | 315.00 | 19.28 | -0.33 | -1.68% | 7 | 2,662 |
| 34.49 | 0.00 | - | 14 | 174 | 318.00 | 20.22 | -0.40 | -1.94% | 6 | 279 |
| 37.90 | 0.00 | - | 1 | 24 | 319.00 | 22.68 | 0.00 | - | 182 | 296 |
| 34.76 | +0.52 | +1.52% | 7 | 3,789 | 320.00 | 20.90 | -0.08 | -0.38% | 19 | 44,480 |
| 30.74 | 0.00 | - | 4 | 142 | 321.00 | 21.77 | 0.00 | - | 18 | 276 |
| 26.67 | 0.00 | - | 106 | 512 | 322.00 | 22.15 | 0.00 | - | 33 | 560 |
| 32.48 | 0.00 | - | 1 | 165 | 323.00 | 22.09 | +0.26 | +1.19% | 1 | 582 |
| 33.22 | 0.00 | - | 3 | 220 | 324.00 | 22.41 | -1.17 | -4.96% | 6 | 185 |
| 31.80 | +0.05 | +0.16% | 2 | 4,563 | 325.00 | 23.05 | -1.12 | -4.63% | 34 | 751 |
| 29.56 | +1.76 | +6.33% | 1,127 | 4,835 | 330.00 | 25.09 | -0.30 | -1.18% | 2,827 | 42,434 |
| 26.58 | +0.83 | +3.22% | 114 | 1,060 | 335.00 | 27.32 | -0.69 | -2.46% | 519 | 3,465 |
| 23.97 | +0.62 | +2.66% | 4 | 5,116 | 340.00 | 29.85 | -1.40 | -4.48% | 79 | 2,470 |
| 21.39 | +1.34 | +6.68% | 125 | 1,195 | 345.00 | 32.18 | +0.69 | +2.19% | 1 | 479 |
| 19.20 | +0.67 | +3.62% | 6 | 2,301 | 350.00 | 34.61 | +0.90 | +2.67% | 20 | 1,187 |
| 15.84 | 0.00 | - | 1 | 1,185 | 355.00 | 39.16 | 0.00 | - | 2 | 320 |
| 14.89 | -1.14 | -7.11% | 3 | 1,479 | 360.00 | 41.20 | +1.69 | +4.28% | 3 | 665 |
| 12.74 | -1.39 | -9.84% | 17 | 2,227 | 365.00 | 46.14 | 0.00 | - | 1 | 161 |
| 11.35 | -0.13 | -1.13% | 3 | 860 | 370.00 | 44.91 | 0.00 | - | 20 | 1,873 |
| 9.58 | -0.42 | -4.20% | 18 | 8,306 | 375.00 | 54.08 | 0.00 | - | 1 | 876 |
| 9.38 | 0.00 | - | 1 | 5,423 | 380.00 | 66.25 | 0.00 | - | 2 | 622 |
| 7.08 | 0.00 | - | 1 | 2,691 | 385.00 | 103.01 | 0.00 | - | 2 | 134 |
| 5.87 | 0.00 | - | 28 | 1,039 | 390.00 | 64.50 | 0.00 | - | 2 | 28 |
| 5.75 | 0.00 | - | 50 | 378 | 395.00 | 72.74 | 0.00 | - | 12 | 15 |
| 4.40 | +0.18 | +4.27% | 1 | 1,977 | 400.00 | 71.00 | -1.77 | -2.43% | 2 | 163 |
| 4.12 | 0.00 | - | 5 | 509 | 405.00 | 88.33 | 0.00 | - | 2 | 1 |
| 3.34 | 0.00 | - | 6 | 935 | 410.00 | 92.67 | 0.00 | - | 2 | 5 |
| 3.05 | 0.00 | - | 1 | 441 | 415.00 | 85.42 | -45.19 | -34.60% | 102 | 1 |
| 2.38 | 0.00 | - | 9 | 535 | 420.00 | 90.61 | -46.15 | -33.75% | 2 | 2 |
| 2.08 | 0.00 | - | 1 | 274 | 425.00 | 141.85 | 0.00 | - | 24 | 0 |
| 2.00 | 0.00 | - | 59 | 392 | 430.00 | 140.17 | 0.00 | - | 2 | 2 |
| 1.28 | -0.06 | -4.48% | 39 | 242 | 435.00 | 105.10 | 0.00 | - | 3 | 2 |
| 1.20 | 0.00 | - | 10 | 3,771 | 440.00 | 154.72 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 2 | 84 | 445.00 | 165.60 | 0.00 | - | 8 | 0 |
| 0.83 | -0.01 | -1.19% | 22 | 4,977 | 450.00 | 166.50 | 0.00 | - | 1 | 0 |
| 0.86 | 0.00 | - | 60 | 954 | 455.00 | 168.94 | 0.00 | - | 80 | 0 |
| 0.61 | -0.03 | -4.69% | 30 | 303 | 460.00 | 178.53 | 0.00 | - | 8 | 0 |
| 0.57 | 0.00 | - | 16 | 87 | 465.00 | 179.22 | 0.00 | - | 20 | 0 |
| 0.45 | -0.05 | -10.00% | 25 | 350 | 470.00 | 140.48 | -12.55 | -8.20% | 2 | 0 |
| 0.45 | 0.00 | - | 140 | 328 | 475.00 | 145.43 | -50.50 | -25.77% | 4 | 0 |
| 0.37 | 0.00 | - | 310 | 1,306 | 480.00 | 150.54 | -15.73 | -9.46% | 10 | 0 |
| 0.26 | -0.06 | -18.75% | 40 | 87 | 485.00 | 155.45 | -43.83 | -21.99% | 4 | 0 |
| 0.25 | 0.00 | - | 53 | 605 | 490.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 140 | 392 | 495.00 | - | - | - | - | - |
| 0.14 | -0.02 | -12.50% | 120 | 778 | 500.00 | 170.30 | -15.91 | -8.54% | 20 | 0 |
| 0.12 | -0.04 | -25.00% | 95 | 731 | 505.00 | 175.21 | -43.56 | -19.91% | 4 | 0 |
| 0.13 | 0.00 | - | 80 | 197 | 510.00 | - | - | - | - | - |
| 0.07 | -0.05 | -41.67% | 107 | 1,237 | 515.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 60 | 831 | 520.00 | 202.57 | 0.00 | - | - | 0 |
| 0.05 | -0.02 | -28.57% | 10 | 586 | 525.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 32 | 1,021 | 530.00 | - | - | - | - | - |
| 0.04 | -0.05 | -55.56% | 41 | 1,835 | 535.00 | 250.93 | 0.00 | - | 22 | 0 |
© 2022 Yahoo. Tutti i diritti riservati.
