Italia markets close in 43 minutes
FTSE MIB
29.930,17 +1,72 (+0,01%) Dow Jones
36.083,75 -161,75 (-0,45%) Nasdaq
14.077,26 -227,77 (-1,59%) Nikkei 225
33.231,27 -200,24 (-0,60%) Petrolio
74,62 +0,55 (+0,74%) Bitcoin EUR
38.312,84 +1.572,67 (+4,28%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:46AM EST. Mercato aperto.
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 259.74 | 0.00 | - | 2 | 651 | 130.00 | 0.01 | 0.00 | - | 95 | 7,345 |
| 254.58 | 0.00 | - | 2 | 51 | 135.00 | 0.01 | 0.00 | - | 5 | 3,268 |
| 216.16 | 0.00 | - | 2 | 17 | 140.00 | 0.01 | 0.00 | - | 100 | 4,621 |
| 242.06 | 0.00 | - | 1 | 37 | 145.00 | 0.01 | 0.00 | - | 75 | 3,353 |
| 238.53 | 0.00 | - | 3 | 654 | 150.00 | 0.01 | 0.00 | - | 1 | 3,301 |
| 233.10 | 0.00 | - | 2 | 12 | 155.00 | 0.01 | 0.00 | - | 3 | 3,262 |
| 230.70 | 0.00 | - | 1 | 49 | 160.00 | 0.01 | 0.00 | - | 2 | 4,931 |
| 180.57 | 0.00 | - | 1 | 0 | 165.00 | 0.01 | 0.00 | - | 2 | 3,065 |
| 221.35 | 0.00 | - | 2 | 89 | 170.00 | 0.01 | 0.00 | - | 6 | 18,946 |
| 187.60 | 0.00 | - | 10 | 81 | 175.00 | 0.01 | 0.00 | - | 1 | 6,024 |
| 207.10 | 0.00 | - | 10 | 174 | 180.00 | 0.01 | 0.00 | - | 8 | 11,845 |
| 205.93 | 0.00 | - | 2 | 73 | 185.00 | 0.01 | 0.00 | - | 10 | 3,644 |
| 200.50 | 0.00 | - | 21 | 57 | 190.00 | 0.01 | 0.00 | - | 1 | 5,740 |
| 194.90 | 0.00 | - | 20 | 22 | 195.00 | 0.01 | 0.00 | - | 1 | 2,836 |
| 185.24 | -5.71 | -2.99% | 1 | 477 | 200.00 | 0.02 | 0.00 | - | 2 | 15,081 |
| 185.55 | 0.00 | - | 2 | 106 | 205.00 | 0.01 | 0.00 | - | 2 | 11,341 |
| 170.00 | 0.00 | - | 1 | 33 | 210.00 | 0.02 | 0.00 | - | 2 | 5,087 |
| 172.33 | 0.00 | - | 30 | 69 | 215.00 | 0.02 | 0.00 | - | 200 | 9,637 |
| 172.43 | 0.00 | - | 5 | 308 | 220.00 | 0.02 | 0.00 | - | 528 | 13,415 |
| 162.26 | 0.00 | - | 20 | 85 | 225.00 | 0.02 | 0.00 | - | 1,404 | 8,475 |
| 156.55 | 0.00 | - | 2 | 195 | 230.00 | 0.03 | 0.00 | - | 80 | 14,713 |
| 152.95 | 0.00 | - | 1 | 206 | 235.00 | 0.03 | 0.00 | - | 89 | 2,751 |
| 146.88 | -4.33 | -2.86% | 1 | 418 | 240.00 | 0.04 | 0.00 | - | 15 | 15,476 |
| 145.00 | 0.00 | - | 2 | 183 | 245.00 | 0.04 | -0.01 | -20.00% | 15 | 4,060 |
| 141.44 | 0.00 | - | 6 | 1,569 | 250.00 | 0.06 | +0.01 | +20.00% | 10 | 18,886 |
| 132.58 | 0.00 | - | 5 | 423 | 255.00 | 0.05 | 0.00 | - | 52 | 15,445 |
| 127.62 | 0.00 | - | 5 | 2,388 | 260.00 | 0.07 | +0.02 | +40.00% | 10 | 23,881 |
| 122.12 | 0.00 | - | 2 | 5,311 | 265.00 | 0.07 | +0.01 | +16.67% | 1 | 18,754 |
| 121.22 | 0.00 | - | 8 | 1,577 | 270.00 | 0.08 | -0.01 | -11.11% | 21 | 26,352 |
| 116.27 | 0.00 | - | 9 | 725 | 275.00 | 0.09 | +0.01 | +12.50% | 360 | 37,895 |
| 111.78 | 0.00 | - | 3 | 9,393 | 280.00 | 0.11 | +0.01 | +10.00% | 217 | 36,712 |
| 102.47 | -4.00 | -3.76% | 2 | 2,762 | 285.00 | 0.12 | +0.02 | +20.00% | 230 | 22,205 |
| 96.80 | -4.63 | -4.56% | 4 | 3,535 | 290.00 | 0.12 | 0.00 | - | 49 | 48,948 |
| 96.21 | 0.00 | - | 17 | 986 | 295.00 | 0.16 | +0.01 | +6.67% | 3 | 9,426 |
| 87.29 | -4.71 | -5.12% | 1 | 9,633 | 300.00 | 0.18 | +0.02 | +12.50% | 8 | 37,681 |
| 86.51 | 0.00 | - | 4 | 14,310 | 305.00 | 0.18 | 0.00 | - | 297 | 13,381 |
| 77.27 | -4.21 | -5.17% | 1 | 8,403 | 310.00 | 0.21 | 0.00 | - | 612 | 22,503 |
| 80.12 | 0.00 | - | 1 | 11,534 | 315.00 | 0.29 | +0.04 | +16.00% | 12 | 32,956 |
| 67.09 | -4.80 | -6.68% | 3 | 17,944 | 320.00 | 0.33 | +0.03 | +10.00% | 101 | 24,683 |
| 67.94 | 0.00 | - | 5 | 12 | 322.00 | 0.36 | +0.03 | +9.09% | 1 | 1,957 |
| 68.78 | 0.00 | - | 1 | 4 | 324.00 | 0.34 | 0.00 | - | 3 | 713 |
| 62.31 | -4.93 | -7.33% | 3 | 6,123 | 325.00 | 0.45 | +0.09 | +25.00% | 88 | 39,420 |
| 62.08 | -5.97 | -8.77% | 1 | 13 | 326.00 | 0.38 | 0.00 | - | 4 | 8,660 |
| 63.97 | 0.00 | - | 8 | 121 | 328.00 | 0.49 | +0.10 | +25.64% | 10 | 757 |
| 56.69 | -5.31 | -8.56% | 2 | 14,645 | 330.00 | 0.56 | +0.14 | +33.33% | 143 | 34,388 |
| 57.47 | 0.00 | - | 5 | 87 | 332.00 | 0.59 | +0.14 | +31.11% | 82 | 9,320 |
| 51.94 | -7.18 | -12.14% | 1 | 16 | 334.00 | 0.64 | +0.15 | +30.61% | 170 | 1,179 |
| 52.54 | -5.07 | -8.80% | 3 | 5,581 | 335.00 | 0.66 | +0.16 | +32.00% | 61 | 36,801 |
| 53.77 | 0.00 | - | 1 | 11 | 336.00 | 0.66 | +0.12 | +22.22% | 176 | 1,423 |
| 54.23 | 0.00 | - | 2 | 37 | 338.00 | 0.67 | +0.10 | +17.54% | 59 | 8,134 |
| 48.58 | -3.98 | -7.57% | 1 | 17,701 | 340.00 | 0.84 | +0.21 | +33.33% | 1,327 | 64,202 |
| 47.69 | 0.00 | - | 9 | 157 | 342.00 | 0.91 | +0.22 | +31.88% | 168 | 803 |
| 44.79 | -3.64 | -7.52% | 12 | 329 | 344.00 | 0.88 | +0.16 | +22.22% | 61 | 2,404 |
| 43.55 | -3.36 | -7.16% | 2 | 4,584 | 345.00 | 1.02 | +0.25 | +32.47% | 6,037 | 32,803 |
| 42.97 | 0.00 | - | 2 | 383 | 346.00 | 0.97 | +0.17 | +21.25% | 121 | 1,195 |
| 44.70 | 0.00 | - | 13 | 189 | 348.00 | 1.07 | +0.19 | +21.59% | 90 | 2,391 |
| 36.83 | -6.29 | -14.59% | 7 | 26,559 | 350.00 | 1.36 | +0.40 | +41.67% | 6,350 | 62,859 |
| 41.10 | 0.00 | - | 4 | 637 | 352.00 | 1.52 | +0.46 | +43.40% | 74 | 1,449 |
| 38.87 | 0.00 | - | 11 | 235 | 354.00 | 1.39 | +0.23 | +19.83% | 103 | 1,098 |
| 32.23 | -5.86 | -15.38% | 45 | 10,081 | 355.00 | 1.77 | +0.57 | +47.50% | 579 | 43,078 |
| 36.71 | 0.00 | - | 4 | 143 | 356.00 | 1.85 | +0.58 | +45.67% | 209 | 2,953 |
| 30.60 | -2.05 | -6.28% | 12 | 324 | 358.00 | 1.90 | +0.50 | +35.71% | 165 | 4,599 |
| 27.89 | -5.90 | -17.46% | 5 | 25,295 | 360.00 | 2.29 | +0.74 | +47.74% | 523 | 53,433 |
| 26.95 | -3.24 | -10.73% | 12 | 2,026 | 361.00 | 2.38 | +0.70 | +41.67% | 30 | 2,344 |
| 31.56 | 0.00 | - | 19 | 4,747 | 362.00 | 2.55 | +0.75 | +41.67% | 19 | 2,563 |
| 29.18 | 0.00 | - | 1 | 2,199 | 363.00 | 2.26 | +0.40 | +21.51% | 7 | 3,435 |
| 29.35 | 0.00 | - | 2 | 7,191 | 364.00 | 2.86 | +0.94 | +48.96% | 174 | 5,717 |
| 25.30 | -3.90 | -13.36% | 31 | 23,010 | 365.00 | 3.04 | +1.01 | +49.75% | 353 | 37,219 |
| 28.28 | 0.00 | - | 21 | 2,020 | 366.00 | 2.92 | +0.77 | +35.81% | 1,807 | 4,781 |
| 23.00 | -4.13 | -15.22% | 3 | 2,411 | 367.00 | 3.34 | +1.05 | +45.85% | 11 | 4,847 |
| 22.75 | -2.40 | -9.54% | 1 | 2,060 | 368.00 | 3.54 | +1.10 | +45.08% | 175 | 2,979 |
| 21.97 | -3.07 | -12.26% | 1 | 1,710 | 369.00 | 3.60 | +1.02 | +39.53% | 3,540 | 4,719 |
| 19.46 | -5.42 | -21.78% | 50 | 43,535 | 370.00 | 3.97 | +1.32 | +49.81% | 1,922 | 68,726 |
| 20.14 | -3.10 | -13.34% | 5 | 2,842 | 371.00 | 4.16 | +1.36 | +48.57% | 34 | 1,998 |
| 19.30 | -3.66 | -15.94% | 5 | 5,024 | 372.00 | 3.93 | +0.97 | +32.77% | 3,813 | 12,367 |
| 22.32 | 0.00 | - | 36 | 5,910 | 373.00 | 4.69 | +1.51 | +47.48% | 286 | 3,789 |
| 19.31 | 0.00 | - | 5 | 2,189 | 374.00 | 4.91 | +1.54 | +45.70% | 182 | 3,860 |
| 15.85 | -4.78 | -23.17% | 221 | 23,129 | 375.00 | 5.20 | +1.72 | +49.43% | 5,583 | 31,248 |
| 15.50 | -2.36 | -13.21% | 1 | 10,258 | 376.00 | 5.47 | +1.72 | +45.87% | 200 | 6,880 |
| 14.45 | -4.38 | -23.26% | 73 | 1,891 | 377.00 | 5.33 | +1.46 | +37.73% | 102 | 2,396 |
| 14.93 | -3.08 | -17.10% | 45 | 11,252 | 378.00 | 5.99 | +1.88 | +45.74% | 561 | 9,720 |
| 14.10 | -3.51 | -19.93% | 3 | 2,337 | 379.00 | 5.99 | +1.58 | +35.83% | 293 | 2,266 |
| 12.18 | -4.69 | -27.80% | 283 | 29,145 | 380.00 | 6.85 | +2.24 | +48.59% | 3,782 | 26,077 |
| 13.32 | -2.65 | -16.59% | 10 | 2,156 | 381.00 | 7.20 | +2.36 | +48.76% | 103 | 2,909 |
| 11.00 | -3.70 | -25.17% | 93 | 2,186 | 382.00 | 7.50 | +2.27 | +43.40% | 135 | 1,414 |
| 10.49 | -4.01 | -27.66% | 91 | 1,147 | 383.00 | 8.02 | +2.48 | +44.77% | 225 | 1,954 |
| 9.79 | -4.01 | -29.06% | 121 | 1,669 | 384.00 | 8.38 | +2.51 | +42.76% | 238 | 2,888 |
| 9.50 | -3.65 | -27.76% | 324 | 32,839 | 385.00 | 8.89 | +2.85 | +47.19% | 3,921 | 18,242 |
| 9.05 | -3.53 | -28.06% | 279 | 2,745 | 386.00 | 9.38 | +3.02 | +47.48% | 312 | 2,166 |
| 8.15 | -3.69 | -31.17% | 195 | 4,226 | 387.00 | 9.68 | +2.96 | +44.05% | 223 | 4,145 |
| 7.75 | -3.50 | -31.11% | 279 | 3,374 | 388.00 | 10.37 | +3.17 | +44.03% | 155 | 2,030 |
| 7.29 | -3.42 | -31.93% | 368 | 2,780 | 389.00 | 10.62 | +3.11 | +41.41% | 156 | 1,791 |
| 6.72 | -3.36 | -33.33% | 999 | 35,703 | 390.00 | 11.50 | +3.57 | +45.02% | 888 | 26,000 |
| 6.22 | -3.01 | -32.61% | 264 | 4,369 | 391.00 | 12.04 | +3.64 | +43.33% | 103 | 2,200 |
| 5.85 | -2.85 | -32.76% | 141 | 12,466 | 392.00 | 12.38 | +3.52 | +39.73% | 112 | 8,338 |
| 5.80 | -2.51 | -30.20% | 1,114 | 10,604 | 393.00 | 13.00 | +3.70 | +39.78% | 84 | 3,114 |
| 5.52 | -2.38 | -30.13% | 133 | 3,798 | 394.00 | 12.14 | +2.29 | +23.25% | 11 | 1,565 |
| 4.69 | -2.46 | -34.41% | 265 | 41,325 | 395.00 | 14.42 | +4.06 | +39.19% | 289 | 1,333 |
| 4.36 | -2.49 | -36.35% | 39 | 2,737 | 396.00 | 13.60 | +2.54 | +22.97% | 1 | 480 |
| 4.01 | -2.25 | -35.94% | 76 | 2,313 | 397.00 | 14.20 | +2.72 | +23.69% | 5 | 316 |
| 3.77 | -2.20 | -36.85% | 35 | 2,532 | 398.00 | 15.00 | +3.00 | +25.00% | 2 | 75 |
| 3.78 | -1.70 | -31.02% | 56 | 3,274 | 399.00 | 12.69 | 0.00 | - | 3 | 101 |
| 3.18 | -1.96 | -38.13% | 1,602 | 42,453 | 400.00 | 18.30 | +4.84 | +35.96% | 103 | 4,590 |
| 3.33 | -1.26 | -27.45% | 108 | 3,692 | 401.00 | 13.30 | 0.00 | - | 27 | 57 |
| 2.67 | -1.77 | -39.86% | 34 | 3,632 | 402.00 | 16.73 | 0.00 | - | 15 | 81 |
| 2.46 | -1.62 | -39.71% | 186 | 3,223 | 403.00 | 18.62 | +2.44 | +15.08% | 1 | 84 |
| 2.28 | -1.39 | -37.87% | 47 | 10,321 | 404.00 | 19.70 | +2.87 | +17.05% | 3 | 11 |
| 2.05 | -1.34 | -39.53% | 460 | 29,087 | 405.00 | 20.58 | +3.74 | +22.21% | 33 | 279 |
| 2.23 | -0.97 | -30.31% | 23 | 2,916 | 406.00 | 17.09 | 0.00 | - | 4 | 5 |
| 1.73 | -1.22 | -41.36% | 27 | 3,666 | 407.00 | 21.97 | +6.58 | +42.76% | 8 | 1 |
| 1.58 | -1.13 | -41.70% | 136 | 2,543 | 408.00 | 18.33 | 0.00 | - | 11 | 20 |
| 1.47 | -1.01 | -40.73% | 21 | 2,345 | 409.00 | 19.20 | 0.00 | - | 2 | 2 |
| 1.33 | -0.91 | -40.62% | 408 | 34,177 | 410.00 | 26.89 | +5.79 | +27.44% | 9 | 217 |
| 1.20 | -0.85 | -41.46% | 104 | 8,075 | 411.00 | 21.72 | 0.00 | - | 1 | 8 |
| 1.10 | -0.81 | -42.41% | 23 | 2,723 | 412.00 | 22.65 | 0.00 | - | 8 | 23 |
| 1.04 | -0.67 | -39.18% | 44 | 2,551 | 413.00 | 23.97 | 0.00 | - | 5 | 17 |
| 0.93 | -0.62 | -40.00% | 107 | 2,391 | 414.00 | 23.39 | 0.00 | - | 10 | 28 |
| 0.92 | -0.51 | -35.66% | 296 | 7,883 | 415.00 | 26.06 | 0.00 | - | 6 | 201 |
| 0.77 | -0.52 | -40.31% | 35 | 5,387 | 416.00 | 32.55 | +3.59 | +12.40% | 3 | 1,319 |
| 0.70 | -0.48 | -40.68% | 1 | 1,440 | 417.00 | 28.31 | 0.00 | - | 1 | 185 |
| 0.64 | -0.51 | -44.35% | 108 | 2,248 | 418.00 | 28.83 | 0.00 | - | 2 | 0 |
| 0.64 | -0.33 | -34.02% | 77 | 3,171 | 419.00 | 30.13 | 0.00 | - | 2 | 0 |
| 0.54 | -0.38 | -41.30% | 241 | 27,034 | 420.00 | 33.82 | +3.44 | +11.32% | 10 | 16 |
| 0.48 | -0.25 | -34.25% | 134 | 1,101 | 422.00 | 33.04 | 0.00 | - | - | 0 |
| 0.43 | -0.17 | -28.33% | 13 | 2,113 | 424.00 | 35.55 | 0.00 | - | - | 0 |
| 0.37 | -0.18 | -32.73% | 57 | 12,117 | 425.00 | 38.86 | +1.41 | +3.77% | 1 | 2 |
| 0.36 | -0.03 | -7.69% | 16 | 595 | 426.00 | 37.51 | 0.00 | - | - | 0 |
| 0.26 | -0.09 | -25.71% | 107 | 8,568 | 430.00 | 43.26 | 0.00 | - | 20 | 0 |
| 0.18 | -0.04 | -18.18% | 11 | 4,280 | 435.00 | 48.83 | +1.41 | +2.97% | 1 | 0 |
| 0.11 | -0.04 | -26.67% | 30 | 4,905 | 440.00 | 50.10 | 0.00 | - | 48 | 19 |
| 0.08 | -0.01 | -11.11% | 1 | 1,560 | 445.00 | 57.02 | 0.00 | - | 2 | 0 |
| 0.04 | -0.02 | -33.33% | 26 | 5,523 | 450.00 | 60.40 | 0.00 | - | 27 | 11 |
| 0.04 | 0.00 | - | 55 | 1,755 | 455.00 | 65.30 | 0.00 | - | 11 | 0 |
| 0.02 | -0.02 | -50.00% | 4 | 13,457 | 460.00 | 110.00 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 14 | 1,442 | 465.00 | 75.01 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 8 | 2,763 | 470.00 | 83.14 | 0.00 | - | 3 | 3 |
| 0.02 | 0.00 | - | 1 | 3,510 | 475.00 | 85.29 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 210 | 9,780 | 480.00 | 107.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 1,400 | 485.00 | 134.80 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 2,579 | 490.00 | 112.65 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 2,366 | 495.00 | 126.48 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 38 | 12,273 | 500.00 | 110.40 | 0.00 | - | 23 | 9 |
| 0.01 | 0.00 | - | 1 | 833 | 505.00 | 118.16 | 0.00 | - | 23 | 0 |
| 0.01 | 0.00 | - | 36 | 448 | 510.00 | 141.99 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 450 | 515.00 | 164.32 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 1 | 508 | 520.00 | 169.33 | 0.00 | - | 17 | 0 |
| 0.01 | 0.00 | - | 20 | 3,369 | 525.00 | 165.51 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 3,010 | 530.00 | 146.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 679 | 535.00 | 161.83 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 50 | 1,859 | 540.00 | 170.95 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 434 | 545.00 | 274.86 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1,100 | 3,330 | 550.00 | 165.52 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 7 | 713 | 555.00 | 195.41 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 100 | 1,308 | 560.00 | 181.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,294 | 565.00 | 181.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 100 | 913 | 570.00 | 186.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 100 | 1,172 | 575.00 | 189.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 35 | 447 | 580.00 | 196.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 820 | 1,544 | 585.00 | 199.31 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 1,041 | 590.00 | 204.33 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 755 | 595.00 | 222.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 50 | 2,683 | 600.00 | 221.88 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 25 | 588 | 605.00 | 217.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 20 | 5,066 | 610.00 | 232.68 | 0.00 | - | 10 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.