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
26.145,16 -114,55 (-0,44%)
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
29 settembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 185.00 | 0.85 | -0.09 | -9.57% | 3 | 173 |
| 126.00 | 0.00 | - | 6 | 7 | 190.00 | 1.10 | 0.00 | - | 3 | 1,572 |
| - | - | - | - | - | 195.00 | 1.17 | 0.00 | - | 1 | 35 |
| 97.70 | 0.00 | - | 2 | 4 | 200.00 | 1.21 | -0.19 | -13.57% | 17 | 492 |
| - | - | - | - | - | 205.00 | 1.52 | 0.00 | - | 10 | 497 |
| - | - | - | - | - | 210.00 | 2.93 | 0.00 | - | 56 | 494 |
| 84.88 | 0.00 | - | 1 | 0 | 215.00 | 2.84 | 0.00 | - | 1 | 320 |
| 83.18 | 0.00 | - | 50 | 51 | 220.00 | 2.27 | 0.00 | - | 3 | 577 |
| 79.23 | 0.00 | - | 14 | 7 | 225.00 | 2.36 | -0.05 | -2.07% | 1 | 435 |
| 97.10 | +8.62 | +9.74% | 2 | 3 | 230.00 | 2.73 | 0.00 | - | 2 | 3,532 |
| 57.86 | 0.00 | - | 1 | 1 | 235.00 | 2.76 | -0.36 | -11.54% | 4 | 35,327 |
| 73.50 | 0.00 | - | 8 | 9 | 240.00 | 3.11 | -0.40 | -11.40% | 113 | 4,843 |
| 41.45 | 0.00 | - | 29 | 31 | 244.00 | 5.41 | 0.00 | - | 135 | 140 |
| 49.20 | 0.00 | - | 2 | 1 | 245.00 | 3.80 | -0.25 | -6.17% | 21 | 5,152 |
| 41.31 | 0.00 | - | 3 | 18 | 246.00 | 3.86 | -0.28 | -6.76% | 2 | 144 |
| 47.69 | 0.00 | - | 2 | 31 | 247.00 | 3.60 | -1.81 | -33.46% | 4 | 90 |
| 60.84 | 0.00 | - | 1 | 3 | 248.00 | 7.73 | 0.00 | - | 2 | 29 |
| - | - | - | - | - | 249.00 | 6.03 | 0.00 | - | 15 | 23 |
| 70.88 | 0.00 | - | 1 | 38 | 250.00 | 3.85 | -0.77 | -16.67% | 38 | 6,385 |
| - | - | - | - | - | 251.00 | 4.75 | 0.00 | - | 2 | 262 |
| 48.11 | 0.00 | - | - | 1 | 252.00 | 4.96 | 0.00 | - | 1 | 3,042 |
| 68.50 | 0.00 | - | - | 1 | 253.00 | 4.65 | 0.00 | - | 1 | 127 |
| 69.22 | 0.00 | - | 1 | 21 | 254.00 | 5.07 | 0.00 | - | 1 | 139 |
| 53.37 | 0.00 | - | 1 | 35 | 255.00 | 4.51 | -0.47 | -9.44% | 17 | 277 |
| 50.72 | 0.00 | - | 1 | 1 | 256.00 | 10.23 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 257.00 | 6.34 | 0.00 | - | 55 | 153 |
| 54.27 | 0.00 | - | 1 | 0 | 258.00 | 10.00 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 259.00 | 4.77 | -1.12 | -19.02% | 1 | 112 |
| 65.00 | 0.00 | - | 1 | 52 | 260.00 | 4.90 | -0.68 | -12.19% | 38 | 4,023 |
| 50.40 | 0.00 | - | 2 | 1 | 261.00 | 6.95 | 0.00 | - | 5 | 243 |
| 48.10 | 0.00 | - | 1 | 7 | 262.00 | 6.45 | 0.00 | - | 1 | 1,415 |
| 44.73 | 0.00 | - | 1 | 9 | 263.00 | 5.37 | -0.65 | -10.80% | 1 | 148 |
| 37.14 | 0.00 | - | 1 | 19 | 264.00 | 5.41 | -0.71 | -11.60% | 2 | 159 |
| 53.95 | 0.00 | - | 1 | 398 | 265.00 | 5.91 | -0.58 | -8.94% | 2 | 6,229 |
| 58.57 | 0.00 | - | 1 | 51 | 266.00 | 6.59 | 0.00 | - | 20 | 671 |
| 44.28 | 0.00 | - | 18 | 248 | 267.00 | 8.52 | 0.00 | - | 1 | 118 |
| 53.03 | 0.00 | - | 1 | 391 | 268.00 | 6.12 | -4.12 | -40.23% | 4 | 792 |
| 45.74 | 0.00 | - | 9 | 219 | 269.00 | 6.67 | -0.59 | -8.13% | 10 | 265 |
| 54.54 | 0.00 | - | 5 | 2,189 | 270.00 | 6.21 | -0.84 | -11.91% | 44 | 763 |
| 41.30 | 0.00 | - | 3 | 230 | 271.00 | 6.38 | -0.85 | -11.76% | 2 | 242 |
| 43.36 | 0.00 | - | 6 | 594 | 272.00 | 7.68 | 0.00 | - | 289 | 308 |
| 40.60 | 0.00 | - | 1 | 21 | 273.00 | 6.85 | -1.12 | -14.05% | 7 | 336 |
| 43.27 | 0.00 | - | 7 | 30 | 274.00 | 9.66 | 0.00 | - | 1 | 160 |
| 50.52 | 0.00 | - | 1 | 702 | 275.00 | 6.94 | -1.11 | -13.79% | 40 | 458 |
| 41.80 | 0.00 | - | 2 | 11 | 276.00 | 7.51 | -1.40 | -15.71% | 20 | 370 |
| 33.33 | 0.00 | - | 7 | 40 | 277.00 | 9.41 | 0.00 | - | 2 | 40 |
| 44.22 | 0.00 | - | 4 | 368 | 278.00 | 7.46 | -0.95 | -11.30% | 96 | 424 |
| 35.45 | 0.00 | - | 1 | 258 | 279.00 | 11.62 | 0.00 | - | 75 | 175 |
| 52.56 | +9.45 | +21.92% | 1 | 177 | 280.00 | 7.75 | -1.10 | -12.43% | 35 | 3,825 |
| 30.63 | 0.00 | - | 3 | 26 | 281.00 | 9.01 | 0.00 | - | 5 | 285 |
| 30.02 | 0.00 | - | 10 | 86 | 282.00 | 10.26 | 0.00 | - | 1 | 373 |
| 32.94 | 0.00 | - | 24 | 55 | 283.00 | 9.36 | 0.00 | - | 12 | 154 |
| 31.25 | 0.00 | - | 1 | 11 | 284.00 | 10.61 | 0.00 | - | 60 | 120 |
| 39.47 | 0.00 | - | 4 | 387 | 285.00 | 8.71 | -2.01 | -18.75% | 22 | 2,519 |
| 41.87 | 0.00 | - | 1 | 70 | 286.00 | 10.06 | 0.00 | - | 1 | 91 |
| 29.60 | 0.00 | - | 1 | 3 | 287.00 | 12.18 | 0.00 | - | 40 | 106 |
| 29.87 | 0.00 | - | 1 | 4 | 288.00 | 9.49 | -1.00 | -9.53% | 3 | 261 |
| 40.83 | 0.00 | - | 10 | 8 | 289.00 | 9.71 | -1.61 | -14.22% | 3 | 401 |
| 46.30 | +3.85 | +9.07% | 4 | 105 | 290.00 | 9.73 | -1.61 | -14.20% | 8 | 16,670 |
| 23.40 | 0.00 | - | 1 | 88 | 291.00 | 9.97 | -1.77 | -15.08% | 3 | 145 |
| 33.75 | 0.00 | - | 2 | 5 | 292.00 | 14.58 | 0.00 | - | 1 | 217 |
| 28.59 | 0.00 | - | 2 | 6 | 293.00 | 11.13 | -2.58 | -18.82% | 1 | 245 |
| 36.76 | 0.00 | - | 1 | 27 | 294.00 | 15.11 | 0.00 | - | 1 | 172 |
| 34.96 | 0.00 | - | 7 | 1,377 | 295.00 | 11.49 | -3.95 | -25.58% | 10 | 4,139 |
| 31.23 | 0.00 | - | 1 | 81 | 296.00 | 11.22 | -4.42 | -28.26% | 2 | 146 |
| 30.85 | 0.00 | - | 1 | 60 | 297.00 | 11.81 | -1.15 | -8.87% | 1 | 431 |
| 32.01 | 0.00 | - | 5 | 243 | 298.00 | 12.79 | -5.48 | -29.99% | 1 | 258 |
| 19.71 | 0.00 | - | 10 | 11 | 299.00 | 19.00 | 0.00 | - | 19 | 14 |
| 38.00 | +8.86 | +30.40% | 6 | 589 | 300.00 | 12.08 | -1.54 | -11.31% | 52 | 652 |
| 31.76 | 0.00 | - | 1 | 3 | 301.00 | 14.78 | 0.00 | - | 2 | 80 |
| 31.36 | 0.00 | - | 1 | 4 | 302.00 | 15.07 | 0.00 | - | 69 | 81 |
| 27.15 | 0.00 | - | 1 | 4 | 303.00 | 14.48 | 0.00 | - | 1 | 20 |
| 26.54 | 0.00 | - | 1 | 16 | 304.00 | 13.98 | -1.25 | -8.21% | 1 | 43 |
| 34.07 | +2.46 | +7.78% | 3 | 845 | 305.00 | 13.35 | -1.84 | -12.11% | 17 | 1,280 |
| 25.19 | 0.00 | - | 8 | 61 | 306.00 | 13.72 | -1.78 | -11.48% | 10 | 499 |
| 25.36 | 0.00 | - | 1 | 1 | 307.00 | 19.49 | 0.00 | - | 3 | 61 |
| 29.62 | 0.00 | - | 22 | 45 | 308.00 | 14.67 | -1.65 | -10.11% | 23 | 26 |
| 23.45 | 0.00 | - | 7 | 68 | 309.00 | 17.25 | 0.00 | - | 2 | 13 |
| 31.23 | +3.43 | +12.34% | 11 | 388 | 310.00 | 14.89 | -1.99 | -11.79% | 27 | 658 |
| 30.88 | +5.50 | +21.67% | 7 | 62 | 311.00 | 15.90 | -1.85 | -10.42% | 1 | 76 |
| 30.20 | +3.21 | +11.89% | 7 | 10 | 312.00 | 17.73 | 0.00 | - | 6 | 89 |
| 29.15 | +2.76 | +10.46% | 2 | 12 | 313.00 | 16.12 | -2.82 | -14.89% | 1 | 2 |
| 28.28 | +4.12 | +17.05% | 1 | 8 | 314.00 | 16.50 | -6.69 | -28.85% | 3 | 14 |
| 24.86 | 0.00 | - | 17 | 725 | 315.00 | 16.50 | -2.16 | -11.58% | 47 | 86 |
| 25.48 | +0.37 | +1.47% | 9 | 11 | 316.00 | 16.82 | -2.87 | -14.58% | 34 | 15 |
| 22.38 | 0.00 | - | 1 | 3 | 317.00 | 19.00 | -4.69 | -19.80% | 1 | 19 |
| 25.65 | +3.77 | +17.23% | 2 | 3 | 318.00 | 18.70 | -3.29 | -14.96% | 5 | 13 |
| 25.02 | +4.56 | +22.29% | 2 | 2 | 319.00 | 18.54 | -4.88 | -20.84% | 2 | 48 |
| 24.87 | +3.20 | +14.77% | 4 | 833 | 320.00 | 18.50 | -2.24 | -10.80% | 53 | 354 |
| 24.31 | +2.91 | +13.60% | 2 | 92 | 321.00 | 18.70 | -6.95 | -27.10% | 5 | 27 |
| 16.23 | 0.00 | - | 53 | 50 | 322.00 | - | - | - | - | - |
| 22.65 | +3.08 | +15.74% | 2 | 3 | 323.00 | 26.97 | 0.00 | - | 12 | 14 |
| 17.77 | 0.00 | - | 4 | 116 | 324.00 | - | - | - | - | - |
| 22.40 | +2.99 | +15.40% | 23 | 2,020 | 325.00 | 22.88 | 0.00 | - | 12 | 141 |
| 21.11 | +2.24 | +11.87% | 2 | 31 | 326.00 | 28.58 | 0.00 | - | 186 | 698 |
| 9.44 | 0.00 | - | 2 | 8 | 327.00 | 28.91 | 0.00 | - | 137 | 150 |
| 13.16 | 0.00 | - | - | 20 | 328.00 | 29.71 | 0.00 | - | 355 | 358 |
| 17.29 | 0.00 | - | 4 | 64 | 329.00 | 23.69 | -3.20 | -11.90% | 1 | 211 |
| 19.07 | +2.37 | +14.19% | 9 | 775 | 330.00 | 22.55 | -4.10 | -15.38% | 9 | 887 |
| 16.49 | 0.00 | - | 13 | 22 | 331.00 | 33.32 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 332.00 | 32.05 | 0.00 | - | 2 | 7 |
| 14.91 | 0.00 | - | 2 | 0 | 333.00 | 26.99 | 0.00 | - | 4 | 458 |
| 16.85 | +3.86 | +29.72% | 2 | 50 | 334.00 | 33.27 | 0.00 | - | 50 | 45 |
| 16.60 | +5.90 | +55.14% | 1 | 356 | 335.00 | 28.20 | 0.00 | - | 10 | 640 |
| 6.74 | 0.00 | - | 14 | 14 | 336.00 | 34.34 | 0.00 | - | 5 | 144 |
| 12.30 | 0.00 | - | - | 1 | 337.00 | 35.29 | 0.00 | - | 26 | 76 |
| 10.91 | 0.00 | - | 1 | 20 | 338.00 | 47.54 | 0.00 | - | - | 11 |
| 12.64 | 0.00 | - | 6 | 8 | 339.00 | - | - | - | - | - |
| 14.08 | +1.84 | +15.03% | 32 | 350 | 340.00 | 27.68 | -2.97 | -9.69% | 2 | 94 |
| 13.27 | +4.70 | +54.84% | 1 | 139 | 341.00 | 41.24 | 0.00 | - | - | 1 |
| 9.80 | 0.00 | - | 10 | 19 | 342.00 | 53.35 | 0.00 | - | - | 82 |
| 12.55 | +1.92 | +18.06% | 2 | 25 | 343.00 | 50.59 | 0.00 | - | 3 | 3 |
| 4.46 | 0.00 | - | - | 4 | 344.00 | 55.40 | 0.00 | - | - | 1 |
| 12.10 | +3.67 | +43.53% | 19 | 212 | 345.00 | 47.59 | 0.00 | - | 2 | 38 |
| 11.25 | +1.30 | +13.07% | 1 | 6 | 346.00 | 52.20 | 0.00 | - | 1 | 18 |
| 11.07 | +2.92 | +35.83% | 9 | 13 | 347.00 | 41.55 | 0.00 | - | 112 | 55 |
| 6.15 | 0.00 | - | 6 | 11 | 348.00 | 43.26 | 0.00 | - | 2 | 32 |
| 7.60 | 0.00 | - | 5 | 2 | 349.00 | - | - | - | - | - |
| 10.05 | +1.59 | +18.79% | 112 | 1,604 | 350.00 | 40.56 | 0.00 | - | 1 | 135 |
| 8.97 | +1.47 | +19.60% | 1 | 120 | 351.00 | 53.83 | 0.00 | - | - | 1 |
| 7.90 | 0.00 | - | 5 | 7 | 352.00 | 48.19 | 0.00 | - | - | 1 |
| 6.52 | 0.00 | - | 20 | 6 | 353.00 | 49.10 | 0.00 | - | - | 0 |
| 7.99 | +0.99 | +14.14% | 1 | 8 | 354.00 | 49.92 | 0.00 | - | - | 0 |
| 8.10 | +1.05 | +14.89% | 2 | 91 | 355.00 | 45.17 | 0.00 | - | 14 | 1 |
| 7.34 | +1.65 | +29.00% | 10 | 2 | 356.00 | 51.74 | 0.00 | - | - | 0 |
| - | - | - | - | - | 357.00 | 53.37 | 0.00 | - | - | 0 |
| 5.98 | 0.00 | - | 5 | 32 | 358.00 | 52.21 | 0.00 | - | - | 0 |
| 3.79 | 0.00 | - | 10 | 11 | 359.00 | 55.41 | 0.00 | - | 132 | 0 |
| 6.71 | +0.96 | +16.70% | 11 | 515 | 360.00 | 58.10 | 0.00 | - | 2 | 1 |
| 3.92 | 0.00 | - | 1 | 3 | 361.00 | 57.12 | 0.00 | - | - | 0 |
| 6.56 | +2.11 | +47.42% | 5 | 21 | 362.00 | 57.83 | 0.00 | - | - | 0 |
| 4.84 | 0.00 | - | 1 | 2 | 363.00 | 46.93 | -14.10 | -23.10% | 1 | 0 |
| 5.50 | 0.00 | - | - | 4 | 364.00 | 62.06 | 0.00 | - | 2 | 0 |
| 5.80 | +1.99 | +52.23% | 25 | 1,639 | 365.00 | 54.88 | 0.00 | - | 8 | 40 |
| 4.03 | 0.00 | - | 2 | 14 | 366.00 | - | - | - | - | - |
| 4.24 | 0.00 | - | - | 1 | 367.00 | - | - | - | - | - |
| 2.53 | 0.00 | - | 31 | 36 | 368.00 | - | - | - | - | - |
| 1.72 | 0.00 | - | - | 57 | 369.00 | - | - | - | - | - |
| 4.37 | +0.64 | +17.16% | 2 | 71 | 370.00 | 57.58 | 0.00 | - | 2 | 0 |
| 1.72 | 0.00 | - | 321 | 323 | 371.00 | - | - | - | - | - |
| 4.05 | +1.91 | +89.25% | 2 | 103 | 372.00 | - | - | - | - | - |
| 4.01 | +0.81 | +25.31% | 1 | 66 | 373.00 | - | - | - | - | - |
| 2.80 | 0.00 | - | 1 | 3 | 374.00 | - | - | - | - | - |
| 3.79 | +1.90 | +100.53% | 7 | 155 | 375.00 | 81.47 | 0.00 | - | 1 | 0 |
| 2.74 | 0.00 | - | - | 1 | 376.00 | 84.78 | 0.00 | - | - | 0 |
| 2.11 | 0.00 | - | 1 | 1 | 377.00 | 85.98 | 0.00 | - | - | 0 |
| 1.15 | 0.00 | - | 2 | 1 | 378.00 | 59.35 | -26.85 | -31.15% | 2 | 0 |
| 2.44 | 0.00 | - | 1 | 2 | 379.00 | - | - | - | - | - |
| 3.01 | +0.70 | +30.30% | 3 | 194 | 380.00 | - | - | - | - | - |
| 2.20 | +1.04 | +89.66% | 3 | 1,215 | 385.00 | - | - | - | - | - |
| 1.73 | +0.82 | +90.11% | 1 | 382 | 390.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 10 | 74 | 395.00 | 88.67 | 0.00 | - | 2 | 0 |
| 1.08 | +0.16 | +17.39% | 2 | 1,649 | 400.00 | 93.59 | 0.00 | - | 2 | 0 |
| 0.91 | +0.46 | +102.22% | 1 | 95 | 405.00 | - | - | - | - | - |
| 0.60 | +0.03 | +5.26% | 8 | 174 | 410.00 | 116.40 | 0.00 | - | 20 | 0 |
| 0.35 | 0.00 | - | 3 | 334 | 415.00 | 121.42 | 0.00 | - | - | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
