Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.121,10 -360,41 (-1,36%)
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
21 aprile 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 170.85 | 0.00 | - | 5 | 20 | 140.00 | 0.01 | 0.00 | - | 1 | 8,651 |
| - | - | - | - | - | 145.00 | 0.01 | -0.01 | -50.00% | 30 | 4,686 |
| 161.71 | 0.00 | - | 2 | 5 | 150.00 | 0.01 | 0.00 | - | 23 | 915 |
| 150.64 | 0.00 | - | 5 | 5 | 155.00 | 0.01 | 0.00 | - | 1 | 86 |
| - | - | - | - | - | 160.00 | 0.01 | 0.00 | - | 4 | 1,062 |
| 125.99 | 0.00 | - | 10 | 8 | 165.00 | 0.01 | 0.00 | - | 5 | 1,269 |
| 134.99 | 0.00 | - | 7 | 126 | 170.00 | 0.01 | 0.00 | - | 5 | 656 |
| - | - | - | - | - | 175.00 | 0.01 | 0.00 | - | 20 | 8,146 |
| 125.60 | 0.00 | - | 1 | 8 | 180.00 | 0.01 | 0.00 | - | 60 | 1,568 |
| - | - | - | - | - | 185.00 | 0.01 | 0.00 | - | 12 | 5,943 |
| 121.78 | 0.00 | - | 5 | 355 | 190.00 | 0.01 | 0.00 | - | 3 | 910 |
| - | - | - | - | - | 195.00 | 0.01 | 0.00 | - | 2 | 1,122 |
| 120.79 | +4.87 | +4.20% | 41 | 253 | 200.00 | 0.01 | 0.00 | - | 64 | 2,262 |
| 94.24 | 0.00 | - | 3 | 3 | 205.00 | 0.01 | 0.00 | - | 2 | 478 |
| 101.99 | 0.00 | - | 1 | 6 | 210.00 | 0.02 | 0.00 | - | 1 | 3,055 |
| - | - | - | - | - | 215.00 | 0.01 | -0.01 | -50.00% | 12 | 4,734 |
| 86.67 | 0.00 | - | 13 | 25 | 220.00 | 0.02 | -0.01 | -33.33% | 5 | 3,031 |
| 67.69 | 0.00 | - | 1 | 4 | 225.00 | 0.02 | -0.02 | -50.00% | 36 | 12,511 |
| 79.29 | 0.00 | - | 2 | 33 | 230.00 | 0.02 | -0.01 | -33.33% | 110 | 12,716 |
| 70.94 | 0.00 | - | 2 | 13 | 235.00 | 0.03 | -0.03 | -50.00% | 342 | 18,377 |
| 71.99 | 0.00 | - | 1 | 359 | 240.00 | 0.04 | -0.02 | -33.33% | 491 | 38,017 |
| 75.00 | +4.25 | +6.01% | 1 | 25 | 245.00 | 0.04 | -0.04 | -50.00% | 182 | 34,049 |
| 70.07 | +4.54 | +6.93% | 13 | 339 | 250.00 | 0.06 | -0.02 | -25.00% | 1,137 | 57,667 |
| 58.35 | 0.00 | - | 30 | 30 | 251.00 | 0.06 | -0.04 | -40.00% | 523 | 1,822 |
| 53.66 | 0.00 | - | 8 | 20 | 252.00 | 0.07 | -0.01 | -12.50% | 14 | 4,603 |
| 45.18 | 0.00 | - | 2 | 5 | 253.00 | 0.07 | -0.05 | -41.67% | 10 | 4,434 |
| 52.53 | 0.00 | - | 1 | 7 | 254.00 | 0.07 | -0.05 | -41.67% | 9 | 1,899 |
| 56.74 | 0.00 | - | 2 | 219 | 255.00 | 0.09 | -0.03 | -25.00% | 483 | 35,289 |
| 37.15 | 0.00 | - | - | 6 | 256.00 | 0.07 | -0.07 | -50.00% | 3 | 4,607 |
| 40.07 | 0.00 | - | 17 | 23 | 257.00 | 0.09 | -0.05 | -35.71% | 42 | 3,310 |
| 34.45 | 0.00 | - | 1 | 8 | 258.00 | 0.10 | -0.05 | -33.33% | 13 | 1,589 |
| 34.27 | 0.00 | - | 4 | 28 | 259.00 | 0.09 | -0.07 | -43.75% | 93 | 5,261 |
| 59.00 | +2.52 | +4.46% | 8 | 414 | 260.00 | 0.10 | -0.05 | -33.33% | 566 | 23,945 |
| 46.00 | 0.00 | - | 50 | 56 | 261.00 | 0.10 | -0.06 | -37.50% | 25 | 6,360 |
| 46.10 | 0.00 | - | 20 | 26 | 262.00 | 0.10 | -0.10 | -50.00% | 19 | 2,440 |
| 38.86 | 0.00 | - | 20 | 29 | 263.00 | 0.12 | -0.06 | -33.33% | 22 | 1,949 |
| 45.87 | 0.00 | - | 12 | 44 | 264.00 | 0.13 | -0.06 | -31.58% | 31 | 4,648 |
| 54.75 | +12.68 | +30.14% | 2 | 151 | 265.00 | 0.13 | -0.08 | -38.10% | 2,609 | 29,645 |
| 50.05 | 0.00 | - | 1 | 31 | 266.00 | 0.14 | -0.11 | -44.00% | 110 | 8,698 |
| 44.41 | 0.00 | - | 2 | 16 | 267.00 | 0.15 | -0.10 | -40.00% | 24 | 5,262 |
| 48.67 | 0.00 | - | 1 | 37 | 268.00 | 0.15 | -0.09 | -37.50% | 104 | 3,521 |
| 38.96 | 0.00 | - | 12 | 57 | 269.00 | 0.16 | -0.10 | -38.46% | 35 | 2,930 |
| 51.45 | +4.89 | +10.50% | 7 | 2,432 | 270.00 | 0.19 | -0.09 | -32.14% | 856 | 66,239 |
| 49.24 | +7.33 | +17.49% | 1 | 276 | 271.00 | 0.18 | -0.12 | -40.00% | 574 | 3,068 |
| 35.44 | 0.00 | - | 1 | 52 | 272.00 | 0.19 | -0.13 | -40.62% | 216 | 3,887 |
| 47.23 | +13.24 | +38.95% | 2 | 164 | 273.00 | 0.21 | -0.12 | -36.36% | 75 | 2,236 |
| 38.77 | 0.00 | - | 4 | 122 | 274.00 | 0.21 | -0.14 | -40.00% | 2,441 | 4,474 |
| 46.38 | +4.58 | +10.96% | 22 | 494 | 275.00 | 0.24 | -0.14 | -36.84% | 9,763 | 68,714 |
| 42.30 | +6.95 | +19.66% | 1 | 161 | 276.00 | 0.25 | -0.14 | -35.90% | 2,585 | 2,531 |
| 39.76 | 0.00 | - | 4 | 294 | 277.00 | 0.25 | -0.17 | -40.48% | 1,963 | 3,849 |
| 41.12 | +6.32 | +18.16% | 1 | 247 | 278.00 | 0.29 | -0.15 | -34.09% | 114 | 7,574 |
| 40.80 | +3.56 | +9.56% | 14 | 222 | 279.00 | 0.28 | -0.20 | -41.67% | 359 | 2,655 |
| 41.91 | +5.06 | +13.73% | 349 | 1,814 | 280.00 | 0.34 | -0.18 | -34.62% | 19,379 | 86,375 |
| 39.38 | +7.34 | +22.91% | 12 | 192 | 281.00 | 0.33 | -0.24 | -42.11% | 222 | 5,535 |
| 37.34 | +2.76 | +7.98% | 10 | 673 | 282.00 | 0.37 | -0.22 | -37.29% | 592 | 10,374 |
| 30.33 | 0.00 | - | 4 | 909 | 283.00 | 0.38 | -0.25 | -39.68% | 288 | 5,136 |
| 37.30 | +4.73 | +14.52% | 6 | 838 | 284.00 | 0.41 | -0.29 | -41.43% | 631 | 6,165 |
| 36.07 | +3.68 | +11.36% | 28 | 1,292 | 285.00 | 0.45 | -0.28 | -38.36% | 9,908 | 85,227 |
| 36.12 | +5.10 | +16.44% | 11 | 617 | 286.00 | 0.47 | -0.29 | -38.16% | 749 | 5,669 |
| 33.46 | +3.66 | +12.28% | 1 | 808 | 287.00 | 0.52 | -0.32 | -38.10% | 1,582 | 5,319 |
| 32.74 | +3.44 | +11.74% | 12 | 1,296 | 288.00 | 0.53 | -0.37 | -41.11% | 578 | 17,745 |
| 27.91 | 0.00 | - | 1 | 4,379 | 289.00 | 0.57 | -0.39 | -40.62% | 751 | 8,555 |
| 31.25 | +4.24 | +15.70% | 116 | 19,194 | 290.00 | 0.61 | -0.41 | -40.20% | 15,204 | 69,649 |
| 31.42 | +5.33 | +20.43% | 10 | 2,247 | 291.00 | 0.63 | -0.47 | -42.73% | 941 | 23,367 |
| 29.38 | +3.80 | +14.86% | 56 | 4,207 | 292.00 | 0.69 | -0.50 | -42.02% | 1,470 | 17,457 |
| 28.44 | +3.79 | +15.38% | 17 | 1,598 | 293.00 | 0.75 | -0.51 | -40.48% | 5,644 | 13,925 |
| 27.74 | +4.39 | +18.80% | 21 | 3,222 | 294.00 | 0.81 | -0.53 | -39.55% | 953 | 10,274 |
| 26.52 | +3.52 | +15.30% | 171 | 32,922 | 295.00 | 0.86 | -0.61 | -41.50% | 8,690 | 50,978 |
| 26.60 | +4.55 | +20.63% | 31 | 5,486 | 296.00 | 0.92 | -0.64 | -41.03% | 398 | 7,975 |
| 24.87 | +4.08 | +19.62% | 7 | 2,416 | 297.00 | 1.01 | -0.65 | -39.16% | 631 | 5,591 |
| 23.96 | +3.61 | +17.74% | 50 | 3,090 | 298.00 | 1.10 | -0.70 | -38.89% | 1,635 | 4,866 |
| 23.73 | +4.20 | +21.51% | 162 | 8,419 | 299.00 | 1.17 | -0.75 | -39.06% | 616 | 7,853 |
| 23.00 | +4.36 | +23.39% | 11,473 | 47,990 | 300.00 | 1.24 | -0.83 | -40.10% | 34,409 | 86,237 |
| 21.28 | +3.55 | +20.02% | 69 | 4,470 | 301.00 | 1.34 | -0.87 | -39.37% | 468 | 3,559 |
| 20.41 | +3.45 | +20.34% | 230 | 3,981 | 302.00 | 1.47 | -0.92 | -38.49% | 1,807 | 3,540 |
| 19.55 | +3.40 | +21.05% | 580 | 3,702 | 303.00 | 1.61 | -0.95 | -37.11% | 6,142 | 10,983 |
| 18.78 | +3.61 | +23.80% | 136 | 5,370 | 304.00 | 1.73 | -1.01 | -36.86% | 1,599 | 4,936 |
| 18.52 | +4.18 | +29.15% | 312 | 50,426 | 305.00 | 1.84 | -1.08 | -36.99% | 5,851 | 55,911 |
| 17.08 | +3.52 | +25.96% | 144 | 4,498 | 306.00 | 2.04 | -1.10 | -35.03% | 1,197 | 6,452 |
| 17.00 | +4.17 | +32.50% | 103 | 6,344 | 307.00 | 2.18 | -1.19 | -35.31% | 691 | 3,051 |
| 15.89 | +3.79 | +31.32% | 619 | 6,824 | 308.00 | 2.34 | -1.28 | -35.36% | 700 | 4,372 |
| 15.38 | +3.86 | +33.51% | 177 | 5,826 | 309.00 | 2.50 | -1.39 | -35.73% | 877 | 2,428 |
| 14.37 | +3.62 | +33.67% | 5,866 | 57,581 | 310.00 | 2.65 | -1.54 | -36.75% | 13,739 | 19,100 |
| 13.50 | +3.41 | +33.80% | 644 | 5,110 | 311.00 | 2.87 | -1.60 | -35.79% | 896 | 1,632 |
| 12.76 | +3.41 | +36.47% | 467 | 15,403 | 312.00 | 3.11 | -1.71 | -35.48% | 1,539 | 4,404 |
| 12.05 | +3.35 | +38.51% | 727 | 2,518 | 313.00 | 3.35 | -1.84 | -35.45% | 581 | 4,481 |
| 11.24 | +3.09 | +37.91% | 917 | 8,099 | 314.00 | 3.67 | -1.85 | -33.51% | 979 | 4,487 |
| 10.54 | +3.05 | +40.72% | 31,006 | 29,139 | 315.00 | 3.90 | -1.98 | -33.67% | 29,176 | 14,160 |
| 9.98 | +3.05 | +44.01% | 2,558 | 12,568 | 316.00 | 4.25 | -2.08 | -32.86% | 1,277 | 1,796 |
| 9.24 | +2.91 | +45.97% | 2,339 | 9,864 | 317.00 | 4.55 | -2.24 | -32.99% | 1,783 | 936 |
| 8.55 | +2.78 | +48.18% | 3,242 | 8,360 | 318.00 | 4.87 | -2.35 | -32.55% | 2,379 | 922 |
| 7.93 | +2.70 | +51.63% | 2,674 | 2,924 | 319.00 | 5.18 | -2.72 | -34.43% | 6,798 | 701 |
| 7.42 | +2.55 | +52.36% | 25,548 | 76,787 | 320.00 | 5.59 | -2.67 | -32.32% | 5,806 | 13,788 |
| 6.84 | +2.46 | +56.16% | 1,675 | 2,427 | 321.00 | 5.98 | -2.82 | -32.05% | 777 | 272 |
| 6.25 | +2.38 | +61.50% | 2,627 | 8,209 | 322.00 | 6.42 | -3.18 | -33.13% | 844 | 343 |
| 5.64 | +2.19 | +63.48% | 1,597 | 2,032 | 323.00 | 7.02 | -3.86 | -35.48% | 828 | 239 |
| 5.21 | +2.02 | +63.32% | 1,811 | 5,332 | 324.00 | 7.55 | -3.17 | -29.57% | 602 | 413 |
| 4.72 | +1.86 | +65.03% | 7,230 | 21,961 | 325.00 | 8.06 | -3.44 | -29.91% | 689 | 363 |
| 4.29 | +1.82 | +73.68% | 892 | 2,885 | 326.00 | 8.48 | -3.53 | -29.39% | 244 | 134 |
| 3.87 | +1.67 | +75.91% | 3,221 | 2,526 | 327.00 | 9.11 | -3.69 | -28.83% | 60 | 28 |
| 3.39 | +1.41 | +71.21% | 959 | 1,789 | 328.00 | 9.84 | -7.49 | -43.22% | 93 | 98 |
| 3.11 | +1.36 | +77.71% | 1,232 | 3,057 | 329.00 | 10.91 | -8.16 | -42.79% | 21 | 10 |
| 2.76 | +1.23 | +80.39% | 5,518 | 46,395 | 330.00 | 11.15 | -4.05 | -26.64% | 132 | 4,251 |
| 2.17 | +1.00 | +85.47% | 4,429 | 4,453 | 332.00 | 13.21 | -11.25 | -45.99% | 78 | 8 |
| 1.65 | +0.77 | +87.50% | 824 | 1,760 | 334.00 | 16.69 | -2.00 | -10.70% | 3 | 1 |
| 1.44 | +0.67 | +87.01% | 12,633 | 22,746 | 335.00 | 14.75 | -4.91 | -24.97% | 173 | 169 |
| 1.24 | +0.60 | +93.75% | 2,601 | 1,380 | 336.00 | 23.08 | 0.00 | - | 5 | 38 |
| 0.92 | +0.45 | +95.74% | 583 | 1,826 | 338.00 | 47.07 | 0.00 | - | 1 | 1 |
| 0.72 | +0.38 | +111.76% | 1,618 | 20,524 | 340.00 | 19.39 | -5.05 | -20.66% | 10 | 27 |
| 0.52 | +0.27 | +108.00% | 99 | 944 | 342.00 | 30.87 | 0.00 | - | 1 | 0 |
| 0.33 | +0.17 | +106.25% | 589 | 6,398 | 345.00 | 29.55 | 0.00 | - | 24 | 13 |
| 0.15 | +0.06 | +66.67% | 5,189 | 8,695 | 350.00 | 29.31 | -4.88 | -14.27% | 43 | 750 |
| 0.08 | +0.03 | +60.00% | 192 | 26,048 | 355.00 | 34.25 | -4.95 | -12.63% | 5 | 0 |
| 0.04 | +0.01 | +33.33% | 46 | 25,259 | 360.00 | 44.21 | 0.00 | - | 4 | 0 |
| 0.03 | +0.01 | +50.00% | 18 | 858 | 365.00 | 72.78 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 268 | 380 | 370.00 | 50.53 | -3.56 | -6.58% | 36 | 14 |
| 0.01 | 0.00 | - | 2 | 1,089 | 375.00 | 59.07 | 0.00 | - | 4 | 0 |
| 0.01 | -0.02 | -66.67% | 25 | 184 | 380.00 | 64.22 | 0.00 | - | 217 | 0 |
| 0.01 | 0.00 | - | 40 | 170 | 385.00 | 71.85 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 50 | 184 | 390.00 | 83.86 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 1 | 312 | 395.00 | 88.85 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 95 | 264 | 400.00 | 93.87 | 0.00 | - | 42 | 0 |
| 0.01 | 0.00 | - | 100 | 251 | 405.00 | 100.27 | 0.00 | - | 160 | 0 |
| 0.01 | 0.00 | - | 3 | 2,057 | 410.00 | 110.31 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
