Italia Markets open in 1 hr 25 mins
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.510,48 +125,23 (+0,46%) EUR/USD
1,0769 +0,0005 (+0,0431%) BTC-EUR
25.871,31 +307,22 (+1,20%) CMC Crypto 200
605,99 -12,40 (-2,00%)
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
30 giugno 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 99.25 | 0.00 | - | - | 0 | 195.00 | 3.46 | +0.03 | +0.87% | 1 | 111 |
| - | - | - | - | - | 197.00 | 5.97 | 0.00 | - | - | 1,578 |
| - | - | - | - | - | 198.00 | 6.10 | 0.00 | - | - | 0 |
| - | - | - | - | - | 199.00 | 6.09 | 0.00 | - | - | 1 |
| 105.01 | 0.00 | - | - | 6 | 200.00 | 3.64 | -0.24 | -6.19% | 4 | 3,321 |
| - | - | - | - | - | 205.00 | 3.95 | -0.64 | -13.94% | 5 | 2,370 |
| 121.82 | 0.00 | - | - | 2 | 210.00 | 4.36 | -0.60 | -12.10% | 3 | 2,602 |
| - | - | - | - | - | 215.00 | 4.95 | -0.45 | -8.33% | 4 | 1,956 |
| 93.28 | 0.00 | - | - | 1 | 220.00 | 5.30 | -0.48 | -8.30% | 2 | 3,053 |
| - | - | - | - | - | 225.00 | 5.90 | -0.79 | -11.81% | 5 | 820 |
| - | - | - | - | - | 230.00 | 7.15 | 0.00 | - | 1 | 803 |
| 82.83 | 0.00 | - | - | 0 | 235.00 | 8.04 | 0.00 | - | 4 | 383 |
| - | - | - | - | - | 240.00 | 8.08 | 0.00 | - | - | 606 |
| 90.37 | 0.00 | - | - | 2 | 245.00 | 11.80 | 0.00 | - | - | 101 |
| 86.30 | 0.00 | - | - | 2 | 250.00 | 9.23 | -1.07 | -10.39% | 1 | 200 |
| - | - | - | - | - | 251.00 | 9.53 | 0.00 | - | - | 2 |
| - | - | - | - | - | 252.00 | 12.40 | 0.00 | - | - | 1 |
| 85.72 | 0.00 | - | 1 | 0 | 253.00 | 9.98 | 0.00 | - | - | 1 |
| 71.39 | 0.00 | - | - | 1 | 255.00 | 11.44 | 0.00 | - | - | 6 |
| 60.06 | 0.00 | - | - | 1 | 256.00 | 10.70 | 0.00 | - | - | 3 |
| - | - | - | - | - | 259.00 | 16.91 | 0.00 | - | - | 10 |
| 81.29 | +27.46 | +51.01% | 10 | 31 | 260.00 | 12.46 | 0.00 | - | 20 | 11 |
| - | - | - | - | - | 265.00 | 11.79 | -2.14 | -15.36% | 1 | 6 |
| 56.83 | 0.00 | - | - | 1 | 268.00 | - | - | - | - | - |
| 66.81 | 0.00 | - | 3 | 3 | 269.00 | - | - | - | - | - |
| 77.30 | +5.75 | +8.04% | 2 | 18 | 270.00 | 12.80 | -1.73 | -11.91% | 47 | 76 |
| 71.00 | +71.00 | - | - | 1 | 273.00 | - | - | - | - | - |
| - | - | - | - | - | 274.00 | 17.18 | 0.00 | - | - | 11 |
| 71.60 | +20.32 | +39.63% | 2 | 1 | 275.00 | 13.66 | -0.74 | -5.14% | 5 | 559 |
| - | - | - | - | - | 277.00 | 16.50 | 0.00 | - | 1 | 2 |
| 46.00 | 0.00 | - | - | 2 | 279.00 | - | - | - | - | - |
| 68.05 | +9.19 | +15.61% | 1 | 8 | 280.00 | 14.92 | -0.88 | -5.57% | 2 | 189 |
| 41.21 | 0.00 | - | - | 1 | 281.00 | 17.00 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 282.00 | 29.75 | 0.00 | - | - | 4 |
| 39.48 | 0.00 | - | - | 2 | 284.00 | 16.00 | -2.14 | -11.80% | 1 | 15 |
| 57.66 | 0.00 | - | 1 | 461 | 285.00 | 16.38 | -0.83 | -4.82% | - | 20 |
| - | - | - | - | - | 287.00 | 26.00 | 0.00 | - | - | 2 |
| 36.10 | 0.00 | - | - | 4 | 288.00 | 16.52 | -13.16 | -44.34% | 10 | 14 |
| 39.56 | 0.00 | - | - | 6 | 289.00 | 29.84 | 0.00 | - | - | 2 |
| 61.59 | +8.21 | +15.38% | 2 | 22 | 290.00 | 16.94 | -2.12 | -11.12% | 7 | 62 |
| 42.00 | 0.00 | - | - | 1 | 293.00 | 17.85 | +17.85 | - | 10 | 0 |
| 37.11 | 0.00 | - | - | 10 | 294.00 | 23.28 | 0.00 | - | - | 9 |
| 53.00 | 0.00 | - | - | 455 | 295.00 | 18.87 | -1.81 | -8.75% | - | 16 |
| - | - | - | - | - | 296.00 | 29.17 | 0.00 | - | - | 5 |
| - | - | - | - | - | 297.00 | 27.44 | 0.00 | - | - | 11 |
| - | - | - | - | - | 298.00 | 20.54 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 299.00 | 28.86 | 0.00 | - | - | 101 |
| 48.89 | 0.00 | - | 1 | 28 | 300.00 | 22.20 | 0.00 | - | 3 | 46 |
| - | - | - | - | - | 301.00 | 29.69 | 0.00 | - | - | 10 |
| 48.31 | 0.00 | - | - | 352 | 302.00 | 20.83 | +20.83 | - | 1 | 5 |
| 30.16 | 0.00 | - | - | 8 | 304.00 | 25.02 | 0.00 | - | - | 2 |
| 48.06 | +10.31 | +27.31% | 2 | 3 | 305.00 | 21.70 | -1.43 | -6.18% | 1 | 35 |
| 48.17 | +3.78 | +8.52% | 2 | 16 | 310.00 | 23.70 | -0.80 | -3.27% | 6 | 38 |
| 43.15 | +3.08 | +7.69% | - | 354 | 315.00 | 25.80 | -3.60 | -12.24% | 2 | 9 |
| 39.81 | +5.35 | +15.53% | 6 | 33 | 320.00 | 26.57 | -4.43 | -14.29% | 5 | 16 |
| 37.71 | +4.71 | +14.27% | 3 | 64 | 325.00 | 30.10 | -2.02 | -6.29% | 10 | 6 |
| 34.96 | +4.41 | +14.44% | 4 | 563 | 330.00 | 31.50 | -1.50 | -4.55% | 8 | 6 |
| 31.63 | +11.88 | +60.15% | - | 15 | 335.00 | - | - | - | - | - |
| 29.37 | +2.35 | +8.70% | 29 | 70 | 340.00 | 36.80 | +36.80 | - | 2 | 0 |
| 26.08 | +9.88 | +60.99% | 10 | 11 | 345.00 | - | - | - | - | - |
| 25.85 | +3.25 | +14.38% | 1 | 31 | 350.00 | - | - | - | - | - |
| 20.43 | 0.00 | - | 2 | 10 | 355.00 | - | - | - | - | - |
| 19.40 | +2.60 | +15.48% | 5 | 75 | 360.00 | 60.10 | 0.00 | - | - | 8 |
| 19.79 | +5.80 | +41.46% | 1 | 267 | 365.00 | 82.85 | 0.00 | - | - | 2 |
| 15.50 | +6.50 | +72.22% | 2 | 443 | 370.00 | - | - | - | - | - |
| 13.10 | 0.00 | - | 4 | 178 | 375.00 | 64.64 | 0.00 | - | - | 70 |
| 13.15 | +2.15 | +19.55% | 19 | 1,632 | 380.00 | - | - | - | - | - |
| 8.75 | 0.00 | - | - | 10 | 385.00 | - | - | - | - | - |
| 9.77 | +9.77 | - | - | 4 | 390.00 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 1 | 400.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.
