Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.702,50 +257,39 (+1,01%)
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
15 settembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 182.63 | 0.00 | - | 1 | 3 | 130.00 | 0.27 | -0.01 | -3.57% | 17 | 2,259 |
| - | - | - | - | - | 135.00 | 0.34 | 0.00 | - | 4 | 562 |
| 166.40 | 0.00 | - | 1 | 4 | 140.00 | 0.40 | +0.04 | +11.11% | 2 | 426 |
| 167.18 | +14.18 | +9.27% | 4 | 6 | 145.00 | 0.46 | +0.09 | +24.32% | 3 | 14,430 |
| 148.00 | 0.00 | - | 1 | 75 | 150.00 | 0.54 | +0.05 | +10.20% | 1 | 6,402 |
| - | - | - | - | - | 155.00 | 0.77 | 0.00 | - | 5 | 463 |
| 125.80 | 0.00 | - | 10 | 10 | 160.00 | 0.69 | +0.03 | +4.55% | 8 | 744 |
| 123.00 | 0.00 | - | 2 | 4 | 165.00 | 0.75 | 0.00 | - | 81 | 1,573 |
| - | - | - | - | - | 170.00 | 0.93 | +0.07 | +8.14% | 1 | 6,152 |
| 122.95 | 0.00 | - | 3 | 9 | 175.00 | 0.85 | 0.00 | - | 80 | 8,330 |
| 129.27 | 0.00 | - | 1 | 3 | 180.00 | 1.20 | +0.22 | +22.45% | 1 | 926 |
| 124.06 | 0.00 | - | 1 | 1 | 185.00 | 1.14 | +0.09 | +8.57% | 251 | 15,627 |
| 103.67 | 0.00 | - | 1 | 58 | 190.00 | 1.38 | 0.00 | - | 216 | 18,892 |
| 81.22 | 0.00 | - | - | 9 | 195.00 | 1.40 | 0.00 | - | 1 | 4,149 |
| - | - | - | - | - | 196.00 | 2.28 | 0.00 | - | 91 | 34 |
| - | - | - | - | - | 197.00 | 1.71 | 0.00 | - | 119 | 411 |
| - | - | - | - | - | 198.00 | 1.76 | 0.00 | - | 5 | 161 |
| - | - | - | - | - | 199.00 | 2.28 | 0.00 | - | 66 | 163 |
| 97.17 | 0.00 | - | 3 | 105 | 200.00 | 1.63 | -0.12 | -6.86% | 1,371 | 17,450 |
| 99.51 | 0.00 | - | 1 | 60 | 205.00 | 1.83 | -0.05 | -2.66% | 135 | 8,146 |
| 104.60 | 0.00 | - | 1 | 3 | 210.00 | 2.05 | +0.17 | +9.04% | 166 | 11,883 |
| 81.68 | 0.00 | - | 1 | 5 | 215.00 | 2.26 | -0.09 | -3.83% | 6 | 17,864 |
| 80.62 | 0.00 | - | 5 | 19 | 220.00 | 2.54 | -0.04 | -1.55% | 431 | 19,744 |
| 91.81 | 0.00 | - | 4 | 102 | 225.00 | 3.05 | +0.22 | +7.77% | 121 | 10,359 |
| 87.95 | 0.00 | - | 13 | 47 | 230.00 | 3.69 | +0.17 | +4.83% | 56 | 25,779 |
| 79.21 | 0.00 | - | 1 | 12 | 235.00 | 4.14 | +0.28 | +7.25% | 2 | 6,579 |
| 79.20 | 0.00 | - | 3 | 98 | 240.00 | 4.21 | +0.07 | +1.69% | 434 | 43,853 |
| 74.97 | 0.00 | - | 5 | 109 | 245.00 | 4.65 | +0.38 | +8.90% | 109 | 30,760 |
| 70.60 | 0.00 | - | 17 | 1,973 | 250.00 | 5.05 | -0.61 | -10.78% | 239 | 67,603 |
| 64.50 | 0.00 | - | 12 | 213 | 255.00 | 5.84 | -0.04 | -0.68% | 75 | 24,469 |
| 64.85 | 0.00 | - | 7 | 168 | 260.00 | 6.47 | -0.12 | -1.82% | 217 | 79,615 |
| 56.11 | 0.00 | - | 7 | 884 | 265.00 | 7.40 | -0.09 | -1.20% | 14 | 28,468 |
| 54.00 | 0.00 | - | 3 | 10,923 | 270.00 | 8.21 | -0.44 | -5.09% | 1,087 | 33,102 |
| 50.46 | -1.58 | -3.04% | 169 | 5,422 | 275.00 | 9.22 | -0.31 | -3.25% | 21 | 46,584 |
| 46.00 | -1.00 | -2.13% | 2 | 8,073 | 280.00 | 9.96 | -0.11 | -1.09% | 112 | 43,848 |
| 42.49 | -0.90 | -2.07% | 57 | 11,205 | 285.00 | 11.30 | -0.11 | -0.96% | 78 | 144,291 |
| 40.37 | -0.28 | -0.69% | 9 | 1,270 | 286.00 | 10.60 | 0.00 | - | 20 | 1,263 |
| 39.69 | +1.99 | +5.28% | 1 | 53 | 287.00 | 13.61 | 0.00 | - | 53 | 1,867 |
| 39.00 | +1.72 | +4.61% | 1 | 83 | 288.00 | 13.25 | +1.63 | +14.03% | 7 | 1,125 |
| 36.52 | 0.00 | - | 1 | 16 | 289.00 | 13.06 | +0.47 | +3.73% | 16 | 331 |
| 40.57 | 0.00 | - | 7 | 20,063 | 290.00 | 12.44 | -0.19 | -1.50% | 238 | 32,302 |
| 37.37 | +2.35 | +6.71% | 4 | 35 | 291.00 | 12.29 | 0.00 | - | 206 | 508 |
| 36.25 | -1.22 | -3.26% | 4 | 14 | 292.00 | 13.46 | -0.06 | -0.44% | 1 | 1,442 |
| 37.90 | 0.00 | - | 6 | 424 | 293.00 | 12.91 | 0.00 | - | 26 | 4,925 |
| 36.14 | 0.00 | - | 1 | 141 | 294.00 | 13.75 | +1.32 | +10.62% | 1 | 646 |
| 34.74 | +0.14 | +0.40% | 38 | 9,238 | 295.00 | 13.99 | +0.04 | +0.29% | 7 | 17,333 |
| 34.62 | -0.53 | -1.51% | 14 | 148 | 296.00 | 13.61 | 0.00 | - | 10 | 1,657 |
| 32.56 | +1.64 | +5.30% | 35 | 208 | 297.00 | 15.66 | +0.66 | +4.40% | 1 | 483 |
| 32.37 | -1.38 | -4.09% | 1 | 71 | 298.00 | 15.04 | 0.00 | - | 41 | 11,714 |
| 30.88 | 0.00 | - | 3 | 264 | 299.00 | 16.01 | +0.82 | +5.40% | 40 | 295 |
| 31.62 | +0.62 | +2.00% | 11 | 44,300 | 300.00 | 15.27 | -0.62 | -3.90% | 1,759 | 25,063 |
| 30.08 | +2.18 | +7.81% | 3 | 90 | 301.00 | 17.48 | +2.41 | +15.99% | 23 | 159 |
| 26.18 | 0.00 | - | 10 | 62 | 302.00 | 17.03 | +1.02 | +6.37% | 18 | 147 |
| 26.81 | 0.00 | - | 3 | 80 | 303.00 | 16.60 | +0.15 | +0.91% | 17 | 453 |
| 27.58 | -1.62 | -5.55% | 20 | 132 | 304.00 | 17.23 | +0.51 | +3.05% | 37 | 158 |
| 27.98 | -0.41 | -1.44% | 114 | 10,013 | 305.00 | 16.96 | +0.18 | +1.07% | 275 | 14,008 |
| 26.15 | -1.12 | -4.11% | 13 | 196 | 306.00 | 18.36 | +0.50 | +2.80% | 36 | 310 |
| 26.84 | +2.29 | +9.33% | 15 | 352 | 307.00 | 17.85 | -0.23 | -1.27% | 55 | 404 |
| 26.87 | +0.77 | +2.95% | 5 | 265 | 308.00 | 18.24 | +0.14 | +0.77% | 148 | 230 |
| 25.67 | 0.00 | - | 5 | 276 | 309.00 | 18.63 | -0.22 | -1.17% | 98 | 205 |
| 25.44 | +0.32 | +1.27% | 186 | 18,130 | 310.00 | 18.79 | -0.29 | -1.52% | 277 | 5,234 |
| 23.46 | -0.31 | -1.30% | 1 | 101 | 311.00 | 21.45 | +2.22 | +11.54% | 2 | 402 |
| 23.50 | -1.20 | -4.86% | 306 | 681 | 312.00 | 20.19 | +0.95 | +4.94% | 1 | 168 |
| 22.55 | -0.65 | -2.80% | 129 | 110 | 313.00 | 19.88 | -1.78 | -8.22% | 1 | 300 |
| 21.92 | -0.63 | -2.79% | 224 | 222 | 314.00 | 20.00 | 0.00 | - | 10 | 189 |
| 22.22 | -0.13 | -0.58% | 97 | 15,575 | 315.00 | 22.88 | +2.86 | +14.29% | 13 | 5,810 |
| 20.96 | -0.63 | -2.92% | 46 | 585 | 316.00 | 22.83 | +1.80 | +8.56% | 1 | 499 |
| 20.27 | -0.63 | -3.01% | 48 | 143 | 317.00 | 20.88 | 0.00 | - | 1 | 311 |
| 20.09 | -1.66 | -7.63% | 134 | 82 | 318.00 | 23.48 | -5.06 | -17.73% | 3 | 197 |
| 19.33 | -0.76 | -3.78% | 79 | 288 | 319.00 | 23.42 | +1.19 | +5.35% | 2 | 727 |
| 19.20 | -0.16 | -0.83% | 16 | 21,875 | 320.00 | 23.32 | -0.85 | -3.52% | 193 | 1,997 |
| 18.18 | -2.36 | -11.49% | 991 | 321 | 321.00 | 22.22 | 0.00 | - | 44 | 601 |
| 16.25 | 0.00 | - | 27 | 102 | 322.00 | 32.94 | 0.00 | - | 2 | 512 |
| 17.28 | -0.38 | -2.15% | 41 | 514 | 323.00 | 25.42 | 0.00 | - | 7 | 811 |
| 16.72 | +6.64 | +65.87% | 37 | 11 | 324.00 | 24.90 | 0.00 | - | 92 | 897 |
| 15.85 | -0.95 | -5.65% | 15 | 8,717 | 325.00 | 25.71 | 0.00 | - | 203 | 2,372 |
| 15.80 | 0.00 | - | 32 | 276 | 326.00 | 26.75 | 0.00 | - | 616 | 1,205 |
| 15.39 | -1.08 | -6.56% | 40 | 198 | 327.00 | 24.59 | 0.00 | - | 48 | 483 |
| 15.66 | -1.41 | -8.26% | 4 | 201 | 328.00 | 27.62 | 0.00 | - | 28 | 1,025 |
| 14.59 | -0.45 | -2.99% | 1 | 69 | 329.00 | 25.61 | 0.00 | - | 140 | 980 |
| 13.97 | -0.78 | -5.29% | 25 | 16,803 | 330.00 | 27.88 | -0.31 | -1.10% | 4 | 646 |
| 15.19 | 0.00 | - | 4 | 63 | 331.00 | 29.84 | 0.00 | - | 2 | 121 |
| 12.81 | 0.00 | - | 57 | 225 | 332.00 | 32.88 | 0.00 | - | 100 | 354 |
| 12.56 | -0.60 | -4.56% | 201 | 152 | 333.00 | 32.20 | -3.34 | -9.40% | 4 | 521 |
| 12.98 | 0.00 | - | 50 | 90 | 334.00 | 33.46 | 0.00 | - | 13 | 460 |
| 13.05 | 0.00 | - | 44 | 12,489 | 335.00 | 32.85 | +3.53 | +12.04% | 8 | 410 |
| 12.55 | 0.00 | - | 45 | 149 | 336.00 | 32.90 | 0.00 | - | 1 | 447 |
| 11.14 | +0.47 | +4.40% | 98 | 217 | 337.00 | 41.77 | 0.00 | - | 1 | 778 |
| 10.23 | 0.00 | - | 29 | 411 | 338.00 | 31.52 | 0.00 | - | 14 | 153 |
| 9.93 | 0.00 | - | 20 | 155 | 339.00 | 46.13 | 0.00 | - | 2 | 99 |
| 10.35 | +0.37 | +3.71% | 13 | 23,572 | 340.00 | 34.99 | +0.44 | +1.27% | 60 | 755 |
| 9.12 | 0.00 | - | 20 | 62 | 341.00 | 34.84 | 0.00 | - | 1 | 2 |
| 10.23 | 0.00 | - | 5 | 37 | 342.00 | 48.49 | 0.00 | - | 5 | 12 |
| 9.21 | +0.77 | +9.12% | 2 | 122 | 343.00 | 36.25 | 0.00 | - | 247 | 246 |
| 9.07 | 0.00 | - | 2 | 58 | 344.00 | 47.08 | 0.00 | - | 20 | 30 |
| 8.28 | 0.00 | - | 172 | 2,641 | 345.00 | 38.55 | +2.42 | +6.70% | 12 | 248 |
| 8.30 | 0.00 | - | 52 | 254 | 346.00 | 37.62 | 0.00 | - | 1 | 260 |
| 7.74 | 0.00 | - | 10 | 4,496 | 347.00 | 38.97 | 0.00 | - | 9 | 64 |
| 6.60 | 0.00 | - | 1 | 4 | 348.00 | 39.48 | 0.00 | - | 27 | 36 |
| 7.86 | 0.00 | - | 4 | 22 | 349.00 | 51.81 | 0.00 | - | 30 | 61 |
| 6.81 | -0.24 | -3.40% | 3,502 | 11,708 | 350.00 | 39.79 | 0.00 | - | 2 | 704 |
| 7.33 | 0.00 | - | 21 | 88 | 351.00 | 54.43 | 0.00 | - | 31 | 49 |
| 6.50 | 0.00 | - | 104 | 148 | 352.00 | 54.33 | 0.00 | - | 15 | 8 |
| 5.87 | -0.09 | -1.51% | 2 | 30 | 353.00 | 55.30 | 0.00 | - | 20 | 10 |
| 5.98 | 0.00 | - | 159 | 177 | 354.00 | 62.66 | 0.00 | - | 1,897 | 0 |
| 5.43 | -0.31 | -5.40% | 5 | 9,128 | 355.00 | 43.70 | 0.00 | - | 2 | 15 |
| 5.52 | 0.00 | - | 23 | 169 | 356.00 | 61.88 | 0.00 | - | 80 | 0 |
| 5.09 | +0.15 | +3.04% | 1 | 24 | 357.00 | 45.40 | 0.00 | - | 1 | 1 |
| 4.71 | -0.85 | -15.29% | 6 | 67 | 358.00 | 54.37 | 0.00 | - | 323 | 0 |
| 4.62 | -0.64 | -12.17% | 15 | 39 | 359.00 | 54.20 | 0.00 | - | 1 | 1 |
| 4.47 | -0.13 | -2.83% | 5 | 68,193 | 360.00 | 54.94 | 0.00 | - | 2 | 0 |
| 4.88 | 0.00 | - | 2 | 305 | 361.00 | 48.22 | 0.00 | - | 1 | 0 |
| 3.93 | -0.63 | -13.82% | 1 | 1,014 | 362.00 | 56.94 | 0.00 | - | - | 0 |
| 4.32 | 0.00 | - | 30 | 42 | 363.00 | 58.16 | 0.00 | - | - | 0 |
| 3.67 | -0.55 | -13.03% | 13 | 886 | 364.00 | - | - | - | - | - |
| 3.38 | -0.17 | -4.79% | 3 | 699 | 365.00 | 55.03 | +1.37 | +2.55% | 4 | 20 |
| 2.98 | 0.00 | - | 48 | 50 | 366.00 | 64.37 | 0.00 | - | - | 0 |
| 1.78 | 0.00 | - | - | 49 | 367.00 | 65.68 | 0.00 | - | 1 | 0 |
| 1.38 | 0.00 | - | 459 | 355 | 368.00 | 69.66 | 0.00 | - | 2 | 0 |
| 3.06 | -0.37 | -10.79% | 21 | 128 | 369.00 | 68.78 | 0.00 | - | 114 | 0 |
| 2.88 | -0.02 | -0.69% | 145 | 7,104 | 370.00 | 57.31 | 0.00 | - | 2 | 1 |
| 1.80 | 0.00 | - | - | 87 | 371.00 | 69.30 | 0.00 | - | - | 0 |
| 2.22 | 0.00 | - | 1 | 12 | 372.00 | - | - | - | - | - |
| 2.74 | 0.00 | - | 84 | 121 | 373.00 | - | - | - | - | - |
| 2.28 | +1.27 | +125.74% | 10 | 1,013 | 374.00 | - | - | - | - | - |
| 2.33 | 0.00 | - | 20 | 770 | 375.00 | 109.88 | 0.00 | - | 20 | 0 |
| 1.85 | 0.00 | - | 56 | 56 | 376.00 | - | - | - | - | - |
| 2.13 | 0.00 | - | 45 | 162 | 377.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 2 | 195 | 378.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | - | 18 | 379.00 | - | - | - | - | - |
| 1.77 | -0.19 | -9.69% | 2 | 10,808 | 380.00 | 71.11 | 0.00 | - | 322 | 45 |
| 1.26 | 0.00 | - | 12 | 514 | 385.00 | 83.30 | 0.00 | - | 1 | 1 |
| 0.88 | 0.00 | - | 10 | 609 | 390.00 | 94.27 | 0.00 | - | 2 | 0 |
| 0.94 | 0.00 | - | 100 | 696 | 395.00 | 94.48 | 0.00 | - | 1 | 2 |
| 0.63 | -0.09 | -12.50% | 18 | 9,295 | 400.00 | 87.26 | 0.00 | - | 1 | 7 |
| 0.53 | +0.02 | +3.92% | 50 | 939 | 405.00 | 126.96 | 0.00 | - | 2 | 0 |
| 0.38 | 0.00 | - | 35 | 274 | 410.00 | 99.64 | 0.00 | - | 1 | 1 |
| 0.31 | 0.00 | - | 4 | 1,225 | 415.00 | 152.15 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 33 | 1,205 | 420.00 | 115.24 | 0.00 | - | 320 | 0 |
| 0.20 | -0.03 | -13.04% | 1 | 451 | 425.00 | 131.51 | 0.00 | - | 2 | 0 |
| 0.16 | +0.01 | +6.67% | 1 | 1,344 | 430.00 | 127.88 | 0.00 | - | 2 | 0 |
| 0.13 | -0.01 | -7.14% | 2 | 493 | 435.00 | 130.24 | 0.00 | - | 180 | 0 |
| 0.10 | -0.03 | -23.08% | 2 | 455 | 440.00 | 153.88 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 264 | 445.00 | 142.94 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 1 | 396 | 450.00 | 144.64 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 145 | 1,189 | 455.00 | 163.81 | 0.00 | - | 64 | 0 |
| 0.05 | 0.00 | - | 50 | 75 | 460.00 | 158.15 | 0.00 | - | 18 | 0 |
| 0.14 | 0.00 | - | 2 | 322 | 465.00 | 172.56 | 0.00 | - | 50 | 0 |
| 0.04 | 0.00 | - | 50 | 761 | 470.00 | 172.98 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 110 | 469 | 475.00 | 182.36 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 123 | 480.00 | 188.77 | 0.00 | - | 20 | 0 |
| 0.02 | 0.00 | - | 20 | 983 | 485.00 | 194.57 | 0.00 | - | 82 | 0 |
| 0.02 | 0.00 | - | 10 | 1,958 | 490.00 | 184.80 | 0.00 | - | 16 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
