Italia markets closed
Dow Jones
32.392,53 -168,07 (-0,52%) Nasdaq
11.848,13 -11,98 (-0,10%) Nikkei 225
27.466,61 +520,94 (+1,93%) EUR/USD
1,0873 +0,0101 (+0,94%) Bitcoin EUR
25.156,19 -762,97 (-2,94%) CMC Crypto 200
596,98 -18,97 (-3,08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:14PM EDT. Mercato aperto.
Opzioni d'acquisto
15 dicembre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 174.67 | 0.00 | - | 5 | 0 | 130.00 | 0.57 | -0.01 | -1.72% | 10 | 0 |
| 150.98 | 0.00 | - | 105 | 100 | 135.00 | 0.81 | 0.00 | - | 703 | 765 |
| 144.67 | 0.00 | - | 4 | 6 | 140.00 | 0.77 | 0.00 | - | 500 | 0 |
| 125.80 | 0.00 | - | - | 1 | 145.00 | 0.79 | -0.06 | -7.06% | 20 | 0 |
| 153.35 | 0.00 | - | 2 | 0 | 150.00 | 1.00 | 0.00 | - | 134 | 0 |
| 159.28 | 0.00 | - | 1 | 97 | 155.00 | 1.04 | -0.05 | -4.59% | 1 | 0 |
| 144.80 | 0.00 | - | 1 | 46 | 160.00 | 1.25 | 0.00 | - | 7 | 0 |
| 130.38 | 0.00 | - | 2 | 17 | 165.00 | 1.69 | 0.00 | - | 1 | 0 |
| 146.06 | 0.00 | - | 3 | 0 | 170.00 | 1.53 | 0.00 | - | 2 | 0 |
| 127.54 | 0.00 | - | 3 | 42 | 175.00 | 1.65 | -0.15 | -8.33% | 2 | 0 |
| 132.60 | 0.00 | - | 1 | 15 | 180.00 | 1.76 | -0.07 | -3.83% | 3 | 0 |
| 130.38 | 0.00 | - | 3 | 23 | 185.00 | 2.01 | -0.05 | -2.43% | 1 | 0 |
| 121.30 | 0.00 | - | 3 | 0 | 190.00 | 2.45 | 0.00 | - | 155 | 0 |
| 124.11 | +11.02 | +9.74% | 3 | 0 | 195.00 | 2.98 | 0.00 | - | 5 | 0 |
| 119.58 | +6.34 | +5.60% | 3 | 0 | 200.00 | 2.60 | -0.40 | -13.33% | 6 | 0 |
| 113.27 | 0.00 | - | 1 | 0 | 205.00 | 3.15 | 0.00 | - | 10 | 0 |
| 107.13 | 0.00 | - | 1 | 0 | 210.00 | 3.09 | -0.44 | -12.46% | 4 | 45,036 |
| 101.46 | 0.00 | - | 3 | 14 | 215.00 | 3.44 | -0.42 | -10.88% | 560 | 0 |
| 105.00 | +5.64 | +5.68% | 1 | 0 | 220.00 | 3.75 | -0.43 | -10.29% | 565 | 0 |
| 77.85 | 0.00 | - | 1 | 0 | 225.00 | 4.70 | 0.00 | - | 2 | 0 |
| 92.50 | +11.56 | +14.28% | 3 | 0 | 230.00 | 4.97 | -0.40 | -7.45% | 255 | 0 |
| 88.18 | +33.08 | +60.04% | 10 | 57 | 235.00 | 5.94 | 0.00 | - | 3 | 9,756 |
| 86.70 | +4.54 | +5.53% | 9 | 0 | 240.00 | 6.02 | -0.26 | -4.14% | 13 | 0 |
| 78.56 | 0.00 | - | 1 | 399 | 245.00 | 6.75 | -0.26 | -3.71% | 23 | 0 |
| 73.68 | 0.00 | - | 17 | 0 | 250.00 | 7.03 | -0.59 | -7.74% | 43 | 26,932 |
| 74.20 | +6.69 | +9.91% | 8 | 309 | 255.00 | 7.94 | -0.49 | -5.81% | 30 | 0 |
| 64.67 | 0.00 | - | 1 | 0 | 260.00 | 8.38 | -0.78 | -8.52% | 26 | 0 |
| 61.48 | 0.00 | - | 1 | 0 | 265.00 | 9.63 | -0.54 | -5.31% | 5 | 0 |
| 61.33 | +4.11 | +7.18% | 2 | 0 | 270.00 | 10.93 | -0.27 | -2.41% | 30 | 0 |
| 52.24 | 0.00 | - | 2 | 0 | 275.00 | 11.58 | -0.69 | -5.62% | 24 | 23,412 |
| 52.18 | +4.68 | +9.85% | 1 | 0 | 280.00 | 11.90 | -1.52 | -11.33% | 50 | 0 |
| 46.95 | 0.00 | - | 4 | 0 | 285.00 | 13.57 | -0.94 | -6.48% | 132 | 0 |
| 44.93 | +8.91 | +24.74% | 2 | 0 | 290.00 | 14.49 | -1.51 | -9.44% | 16 | 0 |
| 33.46 | 0.00 | - | 2 | 4 | 291.00 | 16.02 | -0.93 | -5.49% | 21 | 0 |
| 29.92 | 0.00 | - | 2 | 0 | 292.00 | 16.29 | -1.15 | -6.59% | 82 | 0 |
| 40.00 | 0.00 | - | 1 | 0 | 293.00 | 16.60 | -1.09 | -6.16% | 20 | 360 |
| 42.49 | +11.63 | +37.69% | 1 | 0 | 294.00 | 16.90 | -1.61 | -8.70% | 60 | 0 |
| 39.13 | 0.00 | - | 1 | 0 | 295.00 | 16.06 | -2.10 | -11.56% | 5 | 0 |
| 33.00 | 0.00 | - | 2 | 0 | 296.00 | 17.26 | -3.11 | -15.27% | 20 | 427 |
| 36.54 | 0.00 | - | 1 | 0 | 297.00 | 19.98 | 0.00 | - | 723 | 0 |
| 35.93 | 0.00 | - | 89 | 0 | 298.00 | 21.62 | 0.00 | - | 44 | 0 |
| 36.13 | 0.00 | - | 1 | 0 | 299.00 | 17.97 | -3.32 | -15.59% | 5 | 0 |
| 38.45 | +0.13 | +0.34% | 6 | 0 | 300.00 | 17.06 | -1.94 | -10.21% | 93 | 0 |
| 37.08 | 0.00 | - | 2 | 0 | 301.00 | 22.90 | 0.00 | - | 10 | 0 |
| 28.13 | 0.00 | - | 1 | 0 | 302.00 | 19.02 | -8.65 | -31.26% | 1 | 332 |
| 33.01 | 0.00 | - | 2 | 0 | 303.00 | 19.00 | -1.85 | -8.87% | 1 | 0 |
| 31.20 | 0.00 | - | 7 | 0 | 304.00 | 19.70 | -4.30 | -17.92% | 10 | 285 |
| 35.95 | +1.20 | +3.45% | 10 | 14,092 | 305.00 | 19.50 | -2.27 | -10.43% | 7 | 0 |
| 35.07 | +0.93 | +2.72% | 3 | 0 | 306.00 | 23.43 | 0.00 | - | 2 | 0 |
| 31.42 | 0.00 | - | 3 | 0 | 307.00 | 20.62 | -2.17 | -9.52% | 4 | 652 |
| 29.26 | 0.00 | - | 750 | 1,008 | 308.00 | 22.73 | 0.00 | - | 10 | 216 |
| 33.18 | +1.54 | +4.87% | 1 | 0 | 309.00 | 22.43 | 0.00 | - | 1 | 0 |
| 33.10 | +1.48 | +4.68% | 231 | 0 | 310.00 | 20.51 | -2.07 | -9.17% | 45 | 0 |
| 32.78 | +12.74 | +63.57% | 1 | 0 | 311.00 | 26.69 | 0.00 | - | 7 | 0 |
| 31.28 | +3.96 | +14.49% | 11 | 0 | 312.00 | 22.34 | -3.72 | -14.27% | 4 | 0 |
| 31.75 | +8.98 | +39.44% | 2 | 0 | 313.00 | 21.95 | -5.54 | -20.15% | 4 | 0 |
| 26.65 | 0.00 | - | 6 | 0 | 314.00 | 30.07 | 0.00 | - | 1 | 0 |
| 30.84 | +2.50 | +8.82% | 14 | 12,191 | 315.00 | 23.27 | -2.24 | -8.78% | 1 | 5,615 |
| 24.94 | 0.00 | - | 1 | 3 | 316.00 | 25.98 | 0.00 | - | 53 | 0 |
| 27.67 | +3.03 | +12.30% | 57 | 0 | 317.00 | 23.57 | -2.86 | -10.82% | 1 | 0 |
| 24.91 | 0.00 | - | 2 | 0 | 318.00 | 25.00 | -1.93 | -7.17% | 1,005 | 0 |
| 26.31 | +0.77 | +3.01% | 1,000 | 0 | 319.00 | 30.32 | 0.00 | - | 7 | 0 |
| 27.38 | +1.91 | +7.50% | 19 | 0 | 320.00 | 25.85 | -3.66 | -12.40% | 1,041 | 0 |
| 25.02 | 0.00 | - | 1 | 0 | 321.00 | 31.32 | 0.00 | - | 9 | 0 |
| 24.83 | +8.01 | +47.62% | 1 | 0 | 322.00 | 30.36 | 0.00 | - | 16 | 234 |
| 16.39 | 0.00 | - | 282 | 0 | 323.00 | 29.04 | 0.00 | - | 74 | 58 |
| 21.75 | 0.00 | - | 2 | 0 | 324.00 | 29.52 | 0.00 | - | 125 | 0 |
| 23.19 | -0.01 | -0.04% | 3 | 0 | 325.00 | 32.65 | 0.00 | - | 2 | 0 |
| 20.22 | 0.00 | - | 2 | 0 | 326.00 | 33.53 | 0.00 | - | 13 | 0 |
| 22.36 | +2.36 | +11.80% | 3 | 0 | 327.00 | 36.32 | 0.00 | - | 6 | 0 |
| 14.32 | 0.00 | - | 64 | 0 | 328.00 | 35.03 | 0.00 | - | 88 | 88 |
| 15.05 | 0.00 | - | 59 | 0 | 329.00 | 34.00 | 0.00 | - | 29 | 39 |
| 21.55 | +1.34 | +6.63% | 71 | 0 | 330.00 | 29.75 | -2.69 | -8.29% | 11 | 0 |
| 19.78 | 0.00 | - | 12 | 0 | 331.00 | 36.28 | 0.00 | - | 131 | 0 |
| 18.17 | 0.00 | - | 20 | 0 | 332.00 | 35.32 | 0.00 | - | 29 | 74 |
| 13.50 | 0.00 | - | 134 | 135 | 333.00 | 35.91 | 0.00 | - | 12 | 0 |
| 17.52 | 0.00 | - | 11 | 0 | 334.00 | 36.46 | 0.00 | - | 6 | 0 |
| 18.25 | +1.25 | +7.35% | 1 | 0 | 335.00 | 39.37 | 0.00 | - | 2 | 0 |
| 15.10 | 0.00 | - | 7 | 0 | 336.00 | 38.28 | 0.00 | - | 2 | 0 |
| 15.91 | 0.00 | - | 2 | 0 | 337.00 | 36.26 | 0.00 | - | 3 | 4 |
| 11.54 | 0.00 | - | 102 | 0 | 338.00 | 38.70 | 0.00 | - | 3 | 0 |
| 15.27 | 0.00 | - | 11 | 0 | 339.00 | 39.31 | 0.00 | - | 15 | 0 |
| 17.00 | +1.00 | +6.25% | 6 | 0 | 340.00 | 36.15 | -2.23 | -5.81% | 1 | 0 |
| 7.40 | 0.00 | - | 5 | 0 | 341.00 | 50.01 | 0.00 | - | 172 | 87 |
| 14.05 | 0.00 | - | 12 | 0 | 342.00 | 49.30 | 0.00 | - | - | 1 |
| 13.67 | 0.00 | - | 1 | 0 | 343.00 | - | - | - | - | - |
| 7.54 | 0.00 | - | 1 | 6 | 344.00 | - | - | - | - | - |
| 13.81 | 0.00 | - | 10 | 0 | 345.00 | 53.03 | 0.00 | - | 4 | 0 |
| 9.24 | 0.00 | - | 10 | 0 | 346.00 | 44.07 | 0.00 | - | - | 0 |
| 13.82 | +6.12 | +79.48% | 1 | 18 | 347.00 | - | - | - | - | - |
| 6.00 | 0.00 | - | 2 | 22 | 348.00 | - | - | - | - | - |
| 8.26 | 0.00 | - | 4 | 0 | 349.00 | - | - | - | - | - |
| 13.00 | +1.21 | +10.26% | 26 | 0 | 350.00 | 40.60 | -8.03 | -16.51% | 4 | 0 |
| 10.66 | 0.00 | - | 26 | 0 | 351.00 | 48.93 | 0.00 | - | - | 1 |
| 10.28 | 0.00 | - | 35 | 50 | 352.00 | 49.65 | 0.00 | - | - | 1 |
| 10.11 | 0.00 | - | 5 | 0 | 353.00 | 50.38 | 0.00 | - | - | 1 |
| 9.69 | 0.00 | - | 9 | 0 | 354.00 | 51.19 | 0.00 | - | - | 1 |
| 10.89 | +1.36 | +14.27% | 2 | 0 | 355.00 | 48.26 | 0.00 | - | 5 | 31 |
| 10.00 | +1.14 | +12.87% | 1 | 0 | 356.00 | 61.95 | 0.00 | - | 1 | 0 |
| 9.53 | 0.00 | - | 3 | 0 | 357.00 | 46.61 | -7.03 | -13.11% | 5 | 0 |
| 9.62 | +0.71 | +7.97% | 2 | 0 | 358.00 | 50.69 | 0.00 | - | 5 | 0 |
| 4.76 | 0.00 | - | - | 3 | 359.00 | 55.54 | 0.00 | - | - | 48 |
| 8.72 | +0.78 | +9.82% | 40 | 0 | 360.00 | 48.99 | -2.71 | -5.24% | 5 | 0 |
| 9.20 | +1.47 | +19.02% | 31 | 0 | 361.00 | 57.32 | 0.00 | - | - | 0 |
| 7.40 | 0.00 | - | 1 | 0 | 362.00 | 57.88 | 0.00 | - | - | 0 |
| - | - | - | - | - | 363.00 | 58.68 | 0.00 | - | - | 0 |
| 8.69 | +2.25 | +34.94% | 1 | 0 | 364.00 | 59.51 | 0.00 | - | - | 0 |
| 7.26 | 0.00 | - | 18 | 0 | 365.00 | 69.97 | 0.00 | - | 11 | 0 |
| 7.37 | +1.52 | +25.98% | 2 | 0 | 366.00 | 60.77 | 0.00 | - | - | 0 |
| 6.34 | 0.00 | - | 3 | 9 | 367.00 | 61.55 | 0.00 | - | - | 0 |
| 6.12 | 0.00 | - | 4 | 0 | 368.00 | 62.60 | 0.00 | - | - | 0 |
| 6.64 | 0.00 | - | - | 28 | 369.00 | 63.58 | 0.00 | - | - | 0 |
| 6.51 | +0.27 | +4.33% | 1 | 0 | 370.00 | 66.00 | 0.00 | - | 1 | 0 |
| 5.36 | 0.00 | - | 4 | 0 | 371.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 1 | 0 | 372.00 | - | - | - | - | - |
| 4.74 | 0.00 | - | 3 | 0 | 373.00 | - | - | - | - | - |
| 5.52 | +0.52 | +10.40% | 18 | 0 | 375.00 | 77.75 | 0.00 | - | 66 | 0 |
| 5.11 | 0.00 | - | - | 10 | 377.00 | - | - | - | - | - |
| 5.00 | 0.00 | - | - | 122 | 378.00 | - | - | - | - | - |
| 2.17 | 0.00 | - | 71 | 0 | 379.00 | - | - | - | - | - |
| 4.47 | +0.61 | +15.80% | 10 | 5,701 | 380.00 | 75.39 | 0.00 | - | 1 | 0 |
| 2.09 | 0.00 | - | 126 | 0 | 385.00 | 102.93 | 0.00 | - | 2 | 1 |
| 3.10 | +0.50 | +19.23% | 10 | 0 | 390.00 | 85.22 | 0.00 | - | 1 | 0 |
| 2.33 | 0.00 | - | 1 | 0 | 395.00 | 113.70 | 0.00 | - | 18 | 0 |
| 2.16 | +0.03 | +1.41% | 21 | 0 | 400.00 | 86.98 | -3.44 | -3.80% | 1 | 0 |
| 1.71 | +0.29 | +20.42% | 1 | 0 | 405.00 | 116.37 | 0.00 | - | 606 | 0 |
| 1.47 | +0.32 | +27.83% | 10 | 0 | 410.00 | 101.39 | 0.00 | - | 1 | 0 |
| 1.18 | +0.08 | +7.27% | 4 | 0 | 415.00 | 126.05 | 0.00 | - | 2 | 0 |
| 0.95 | 0.00 | - | 1 | 0 | 420.00 | 128.70 | 0.00 | - | 4 | 0 |
| 0.85 | +0.37 | +77.08% | 4 | 0 | 425.00 | 134.36 | 0.00 | - | 35 | 1 |
| 0.50 | 0.00 | - | 2 | 0 | 430.00 | 151.16 | 0.00 | - | 2 | 0 |
| 0.49 | 0.00 | - | 2 | 0 | 435.00 | 153.42 | 0.00 | - | 6 | 0 |
| 0.59 | 0.00 | - | 1 | 663 | 440.00 | 143.91 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 1 | 0 | 445.00 | 155.11 | 0.00 | - | 2 | 0 |
| 0.37 | +0.06 | +19.35% | 30 | 0 | 450.00 | 139.27 | -0.74 | -0.53% | 1 | 0 |
| 0.31 | +0.03 | +10.71% | 54 | 0 | 455.00 | 164.67 | 0.00 | - | 2 | 0 |
| 0.26 | +0.05 | +23.81% | 99 | 0 | 460.00 | 182.63 | 0.00 | - | 1 | 1 |
| 0.22 | +0.01 | +4.76% | 65 | 0 | 465.00 | 180.62 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 2 | 0 | 470.00 | 181.47 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 1 | 0 | 475.00 | 193.91 | 0.00 | - | 44 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 480.00 | 213.45 | 0.00 | - | 2 | 0 |
| 0.10 | +0.01 | +11.11% | 69 | 0 | 485.00 | 213.72 | 0.00 | - | 4 | 0 |
| 0.08 | -0.57 | -87.69% | 76 | 480 | 490.00 | 227.15 | 0.00 | - | 4 | 0 |
| 0.07 | -0.01 | -12.50% | 65 | 290 | 495.00 | 223.72 | 0.00 | - | 10 | 0 |
| 0.05 | 0.00 | - | 1 | 2,914 | 500.00 | 203.47 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 20 | 0 | 505.00 | 200.34 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 114 | 0 | 510.00 | 242.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 0 | 515.00 | 232.24 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 520.00 | 247.74 | 0.00 | - | 60 | 0 |
| 0.05 | 0.00 | - | 3 | 591 | 525.00 | 253.42 | 0.00 | - | 80 | 0 |
| 0.04 | 0.00 | - | 1 | 0 | 530.00 | 258.49 | 0.00 | - | 94 | 1 |
| 0.04 | 0.00 | - | 1 | 102 | 535.00 | 146.73 | 0.00 | - | 1 | 1 |
| 0.03 | -0.01 | -25.00% | 1 | 350 | 540.00 | 233.37 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 12 | 179 | 545.00 | 238.44 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 9 | 2,579 | 550.00 | 238.56 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 45 | 719 | 555.00 | 164.93 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 1 | 104 | 560.00 | 267.92 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 565.00 | 242.63 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 0 | 570.00 | 280.94 | 0.00 | - | 5 | 3 |
| 0.05 | 0.00 | - | 1 | 126 | 575.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 88 | 580.00 | - | - | - | - | - |
| 1.18 | 0.00 | - | 15 | 106 | 585.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 15 | 37 | 590.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 6 | 66 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 9 | 0 | 600.00 | 308.21 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 9 | 0 | 605.00 | 316.33 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 610.00 | 305.93 | 0.00 | - | 5 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
