Italia markets open in 8 hours 38 minutes
Dow Jones
33.912,44 +151,39 (+0,45%) Nasdaq
13.128,05 +80,87 (+0,62%) Nikkei 225
28.871,78 +324,80 (+1,14%) EUR/USD
1,0171 -0,0087 (-0,84%) BTC-EUR
23.722,03 -287,78 (-1,20%) CMC Crypto 200
571,41 -19,35 (-3,28%)
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
16 giugno 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 195.25 | 0.00 | - | 1 | 8 | 135.00 | 0.75 | -0.02 | -2.60% | 1 | 163 |
| - | - | - | - | - | 140.00 | 1.05 | 0.00 | - | 1 | 16 |
| 157.50 | 0.00 | - | - | 1 | 145.00 | 1.18 | 0.00 | - | 2 | 273 |
| 185.89 | +35.20 | +23.36% | 1 | 6 | 150.00 | 1.35 | 0.00 | - | 28 | 6,312 |
| 132.25 | 0.00 | - | 2 | 3 | 155.00 | 1.40 | 0.00 | - | 5 | 31 |
| 129.78 | 0.00 | - | 2 | 4 | 160.00 | 1.48 | 0.00 | - | 10 | 492 |
| 152.43 | 0.00 | - | 1 | 1 | 165.00 | 1.42 | -0.18 | -11.25% | 1 | 863 |
| 155.84 | 0.00 | - | 1 | 8 | 170.00 | 1.65 | -0.24 | -12.70% | 1 | 833 |
| 146.94 | 0.00 | - | 2 | 58 | 175.00 | 1.90 | -0.08 | -4.04% | 35 | 534 |
| 137.65 | 0.00 | - | 1 | 3 | 180.00 | 2.10 | -0.06 | -2.78% | 2 | 4,134 |
| - | - | - | - | - | 185.00 | 2.58 | 0.00 | - | 1 | 873 |
| 141.48 | 0.00 | - | 3 | 37 | 190.00 | 2.72 | 0.00 | - | 10 | 10,464 |
| 139.05 | 0.00 | - | 1 | 210 | 195.00 | 3.00 | 0.00 | - | 4 | 191 |
| 138.05 | +2.45 | +1.81% | 1 | 113 | 200.00 | 3.09 | -0.16 | -4.92% | 57 | 11,248 |
| 118.70 | 0.00 | - | 2 | 15 | 205.00 | 3.52 | -0.22 | -5.88% | 121 | 3,553 |
| 126.37 | 0.00 | - | 10 | 30 | 210.00 | 4.12 | 0.00 | - | 10 | 4,899 |
| 116.39 | 0.00 | - | 10 | 16 | 215.00 | 4.14 | -0.30 | -6.76% | 40 | 5,773 |
| 117.47 | 0.00 | - | 10 | 39 | 220.00 | 4.55 | -0.44 | -8.82% | 101 | 12,630 |
| 99.71 | 0.00 | - | 1 | 5 | 225.00 | 5.01 | -0.20 | -3.84% | 50 | 6,072 |
| 103.39 | 0.00 | - | 10 | 70 | 230.00 | 5.46 | -0.29 | -5.04% | 502 | 2,765 |
| 98.44 | 0.00 | - | 1 | 13 | 235.00 | 6.00 | -0.11 | -1.80% | 237 | 1,570 |
| 90.51 | 0.00 | - | 5 | 117 | 240.00 | 6.51 | -0.36 | -5.24% | 33 | 4,055 |
| 90.68 | 0.00 | - | 1 | 502 | 245.00 | 7.15 | -0.70 | -8.92% | 3 | 1,886 |
| 95.27 | +2.29 | +2.46% | 10 | 107 | 250.00 | 7.83 | -0.33 | -4.04% | 824 | 7,408 |
| 91.85 | +7.59 | +9.01% | 1 | 614 | 255.00 | 9.78 | 0.00 | - | 4 | 3,780 |
| 82.68 | 0.00 | - | 5 | 127 | 260.00 | 9.16 | -0.52 | -5.37% | 2 | 6,109 |
| 83.36 | +6.54 | +8.51% | 10 | 1,142 | 265.00 | 10.15 | -0.50 | -4.69% | 12 | 1,282 |
| 79.14 | +11.52 | +17.04% | 1 | 245 | 270.00 | 11.00 | -0.45 | -3.93% | 22 | 29,965 |
| 71.88 | 0.00 | - | 5 | 903 | 275.00 | 12.10 | -0.56 | -4.42% | 13 | 14,026 |
| 71.00 | +5.51 | +8.41% | 1 | 2,873 | 280.00 | 12.92 | -0.71 | -5.21% | 14 | 11,128 |
| 67.50 | +5.80 | +9.40% | 6 | 2,066 | 285.00 | 15.48 | 0.00 | - | 15 | 17,696 |
| 64.65 | +5.00 | +8.38% | 6 | 1,718 | 290.00 | 15.29 | -0.70 | -4.38% | 63 | 32,642 |
| 60.90 | +2.90 | +5.00% | 6 | 304 | 295.00 | 16.57 | -1.55 | -8.55% | 12 | 7,135 |
| 57.00 | +0.79 | +1.41% | 2 | 9,924 | 300.00 | 18.04 | -0.74 | -3.94% | 74 | 33,404 |
| 49.46 | 0.00 | - | 6 | 3,009 | 305.00 | 19.40 | -1.27 | -6.14% | 10 | 6,008 |
| 48.49 | +1.04 | +2.19% | 6 | 4,219 | 310.00 | 20.67 | -1.03 | -4.75% | 13 | 6,965 |
| 46.90 | +2.10 | +4.69% | 2 | 7,017 | 315.00 | 22.79 | -1.75 | -7.13% | 2 | 4,120 |
| 43.77 | +1.50 | +3.55% | 52 | 8,321 | 320.00 | 24.27 | -1.23 | -4.82% | 13 | 10,431 |
| 40.30 | +1.20 | +3.07% | 4 | 1,119 | 325.00 | 26.01 | -0.96 | -3.56% | 21 | 1,716 |
| 38.23 | +1.93 | +5.32% | 56 | 6,055 | 330.00 | 28.10 | -1.38 | -4.68% | 24 | 2,164 |
| 35.00 | +1.42 | +4.23% | 20 | 1,909 | 335.00 | 30.42 | -2.98 | -8.92% | 1 | 1,479 |
| 32.25 | +1.35 | +4.37% | 69 | 3,807 | 340.00 | 32.71 | -1.04 | -3.08% | 1 | 875 |
| 29.61 | +1.95 | +7.05% | 4 | 5,303 | 345.00 | 35.18 | -0.92 | -2.55% | 17 | 2,657 |
| 27.22 | +1.66 | +6.49% | 15 | 5,549 | 350.00 | 37.60 | -1.35 | -3.47% | 2 | 5,634 |
| 25.08 | +2.97 | +13.43% | 4 | 3,312 | 355.00 | 41.70 | 0.00 | - | 4 | 1,759 |
| 22.27 | +1.52 | +7.33% | 93 | 4,873 | 360.00 | 44.17 | -2.78 | -5.92% | 1 | 5,898 |
| 20.55 | +2.41 | +13.29% | 7 | 3,929 | 365.00 | 46.89 | -1.48 | -3.06% | 1 | 3,522 |
| 18.25 | +1.20 | +7.04% | 9 | 3,287 | 370.00 | 50.40 | -0.58 | -1.14% | 2 | 1,834 |
| 16.54 | +2.87 | +20.99% | 52 | 472 | 375.00 | 54.38 | 0.00 | - | 3 | 2,647 |
| 15.10 | +1.80 | +13.53% | 5 | 773 | 380.00 | 57.26 | -5.17 | -8.28% | 2 | 3,856 |
| 12.73 | 0.00 | - | 2 | 116 | 385.00 | 71.00 | 0.00 | - | 2 | 1,969 |
| 12.01 | +0.76 | +6.76% | 14 | 9,359 | 390.00 | 73.87 | 0.00 | - | 9 | 2,914 |
| 10.66 | +0.86 | +8.78% | 12 | 329 | 395.00 | 67.10 | -17.25 | -20.45% | 2 | 38 |
| 9.60 | +0.88 | +10.09% | 48 | 2,608 | 400.00 | 71.11 | -2.10 | -2.87% | 821 | 213 |
| 7.84 | +0.77 | +10.89% | 4 | 326 | 405.00 | 75.19 | -26.10 | -25.77% | 2 | 6 |
| 7.22 | +0.22 | +3.14% | 4 | 515 | 410.00 | 79.77 | -20.83 | -20.71% | 823 | 13 |
| 5.32 | 0.00 | - | 10 | 8,273 | 415.00 | 99.58 | 0.00 | - | 1 | 23 |
| 5.82 | +0.37 | +6.79% | 3 | 2,565 | 420.00 | 95.61 | 0.00 | - | 2 | 31 |
| 5.18 | +0.78 | +17.73% | 75 | 869 | 425.00 | 98.50 | 0.00 | - | 16 | 104 |
| 4.53 | +0.38 | +9.16% | 75 | 1,513 | 430.00 | 100.50 | 0.00 | - | 20 | 64 |
| 3.90 | +0.25 | +6.85% | 1 | 551 | 435.00 | 81.00 | 0.00 | - | - | 0 |
| 3.48 | +1.08 | +45.00% | 18 | 1,065 | 440.00 | 150.31 | 0.00 | - | 2 | 0 |
| 3.15 | +0.44 | +16.24% | 10 | 65 | 445.00 | 158.63 | 0.00 | - | 1 | 0 |
| 2.40 | 0.00 | - | 11 | 1,230 | 450.00 | 134.72 | 0.00 | - | 1 | 26 |
| 2.49 | +0.61 | +32.45% | 500 | 557 | 455.00 | 165.07 | 0.00 | - | - | 0 |
| 1.78 | 0.00 | - | 24 | 691 | 460.00 | 127.63 | -42.31 | -24.90% | 2 | 2 |
| 1.79 | +0.12 | +7.19% | 4 | 629 | 465.00 | 132.81 | -45.86 | -25.67% | 823 | 1 |
| 1.60 | +0.19 | +13.48% | 500 | 741 | 470.00 | 169.11 | 0.00 | - | 2 | 6 |
| 1.40 | +0.08 | +6.06% | 3 | 109 | 475.00 | 173.14 | 0.00 | - | 9 | 0 |
| 1.11 | 0.00 | - | 1 | 8,855 | 480.00 | 179.15 | 0.00 | - | 73 | 0 |
| 0.63 | 0.00 | - | 1 | 207 | 485.00 | 194.24 | 0.00 | - | 40 | 0 |
| 0.83 | 0.00 | - | 2 | 199 | 490.00 | 205.66 | 0.00 | - | 53 | 1 |
| 0.97 | 0.00 | - | 107 | 218 | 495.00 | 210.43 | 0.00 | - | - | 0 |
| 0.51 | 0.00 | - | 10 | 1,608 | 500.00 | 201.61 | 0.00 | - | 2 | 0 |
| 0.63 | +0.34 | +117.24% | 3 | 206 | 505.00 | 122.62 | 0.00 | - | - | 1 |
| 0.50 | -0.04 | -7.41% | 2 | 223 | 510.00 | 114.19 | 0.00 | - | - | 1 |
| 0.50 | 0.00 | - | 3 | 131 | 515.00 | - | - | - | - | - |
| 0.43 | +0.11 | +34.38% | 10 | 397 | 520.00 | - | - | - | - | - |
| 0.39 | +0.02 | +5.41% | 10 | 229 | 525.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 120 | 531 | 530.00 | 247.25 | 0.00 | - | 14 | 0 |
| 0.24 | 0.00 | - | 30 | 227 | 535.00 | 230.01 | 0.00 | - | 1 | 0 |
| 0.25 | -0.03 | -10.71% | 25 | 390 | 540.00 | 234.99 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 20 | 268 | 545.00 | - | - | - | - | - |
| 0.22 | +0.04 | +22.22% | 20 | 693 | 550.00 | 225.49 | 0.00 | - | 2 | 0 |
| 0.18 | +0.02 | +12.50% | 61 | 304 | 555.00 | - | - | - | - | - |
| 0.16 | +0.02 | +14.29% | 60 | 308 | 560.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 240 | 632 | 565.00 | - | - | - | - | - |
| 0.12 | -0.01 | -7.69% | 10 | 503 | 570.00 | 271.63 | 0.00 | - | - | 0 |
| 0.11 | +0.01 | +10.00% | 10 | 459 | 575.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 12 | 447 | 580.00 | 193.50 | 0.00 | - | 1 | 0 |
| 0.10 | +0.01 | +11.11% | 40 | 170 | 585.00 | - | - | - | - | - |
| 0.07 | -0.02 | -22.22% | 40 | 509 | 590.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 212 | 405 | 595.00 | - | - | - | - | - |
| 0.05 | -0.02 | -28.57% | 20 | 264 | 600.00 | 290.84 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 410 | 658 | 605.00 | 211.12 | 0.00 | - | 3 | 8 |
| 0.06 | 0.00 | - | 160 | 1,320 | 610.00 | 233.61 | 0.00 | - | 1 | 8 |
© 2022 Yahoo. Tutti i diritti riservati.
