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
26.146,10 +499,75 (+1,95%)
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
19 gennaio 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 186.15 | 0.00 | - | 4 | 620 | 130.00 | 0.50 | 0.00 | - | 11 | 2,458 |
| 187.61 | +50.89 | +37.22% | 15 | 36 | 135.00 | 0.56 | -0.02 | -3.45% | 1 | 1,829 |
| 174.76 | 0.00 | - | 1 | 16 | 140.00 | 0.63 | -0.09 | -12.50% | 20 | 4,562 |
| 157.38 | 0.00 | - | 1 | 36 | 145.00 | 0.68 | -0.05 | -6.85% | 27 | 2,781 |
| 166.56 | 0.00 | - | 1 | 658 | 150.00 | 0.76 | -0.14 | -15.56% | 1 | 2,907 |
| 142.18 | 0.00 | - | 1 | 9 | 155.00 | 0.88 | -0.10 | -10.20% | 98 | 1,961 |
| 155.95 | 0.00 | - | 2 | 47 | 160.00 | 1.00 | -0.29 | -22.48% | 2 | 1,251 |
| 138.45 | 0.00 | - | 1 | 44 | 165.00 | 1.33 | 0.00 | - | 2 | 1,451 |
| 138.20 | 0.00 | - | 1 | 92 | 170.00 | 1.25 | -0.11 | -8.09% | 71 | 16,780 |
| 140.90 | 0.00 | - | 1 | 81 | 175.00 | 1.54 | 0.00 | - | 20 | 6,181 |
| 138.43 | 0.00 | - | 1 | 182 | 180.00 | 1.70 | 0.00 | - | 7 | 10,875 |
| 115.90 | 0.00 | - | 1 | 67 | 185.00 | 1.79 | -0.34 | -15.96% | 6 | 2,725 |
| 129.80 | 0.00 | - | 1 | 51 | 190.00 | 1.96 | -0.24 | -10.91% | 7 | 3,474 |
| 103.00 | 0.00 | - | 2 | 17 | 195.00 | 2.21 | -0.29 | -11.60% | 1 | 2,406 |
| 127.20 | +7.05 | +5.87% | 15 | 570 | 200.00 | 2.36 | -0.20 | -7.81% | 172 | 14,548 |
| 104.24 | 0.00 | - | 16 | 91 | 205.00 | 2.69 | -0.34 | -11.22% | 2 | 1,450 |
| 114.37 | 0.00 | - | 30 | 34 | 210.00 | 3.00 | -0.27 | -8.26% | 7 | 6,937 |
| 109.88 | 0.00 | - | 30 | 74 | 215.00 | 3.30 | -0.45 | -12.00% | 44 | 9,257 |
| 109.96 | +9.09 | +9.01% | 1 | 300 | 220.00 | 3.61 | -0.33 | -8.38% | 106 | 12,098 |
| 101.37 | 0.00 | - | 6 | 93 | 225.00 | 4.00 | -0.35 | -8.05% | 21 | 7,284 |
| 93.06 | 0.00 | - | 4 | 220 | 230.00 | 4.41 | -0.50 | -10.18% | 93 | 14,964 |
| 96.50 | +26.10 | +37.07% | 3 | 209 | 235.00 | 4.85 | -0.50 | -9.35% | 96 | 2,255 |
| 80.90 | 0.00 | - | 1 | 306 | 240.00 | 5.53 | -0.35 | -5.95% | 32 | 15,659 |
| 87.96 | +5.96 | +7.27% | 1 | 241 | 245.00 | 5.94 | -0.57 | -8.76% | 43 | 3,641 |
| 84.00 | +3.60 | +4.48% | 1 | 1,112 | 250.00 | 6.53 | -0.65 | -9.05% | 221 | 16,881 |
| 79.60 | +18.00 | +29.22% | 16 | 420 | 255.00 | 7.16 | -0.70 | -8.91% | 105 | 4,631 |
| 64.71 | 0.00 | - | 7 | 2,368 | 260.00 | 7.97 | -1.05 | -11.64% | 71 | 20,427 |
| 71.90 | +6.84 | +10.51% | 2 | 5,316 | 265.00 | 8.97 | -0.59 | -6.17% | 35 | 9,116 |
| 67.53 | +3.49 | +5.45% | 30 | 1,127 | 270.00 | 9.50 | -1.12 | -10.55% | 134 | 13,720 |
| 64.22 | +7.66 | +13.54% | 8 | 864 | 275.00 | 10.48 | -1.38 | -11.64% | 103 | 13,778 |
| 61.20 | +4.39 | +7.73% | 4 | 9,936 | 280.00 | 11.42 | -1.34 | -10.50% | 834 | 20,100 |
| 56.00 | +2.67 | +5.01% | 6 | 2,725 | 285.00 | 12.50 | -1.76 | -12.34% | 165 | 3,433 |
| 53.42 | +3.64 | +7.31% | 133 | 4,478 | 290.00 | 13.83 | -1.46 | -9.55% | 65 | 22,922 |
| 48.70 | +2.56 | +5.55% | 9 | 1,091 | 295.00 | 15.19 | -1.62 | -9.64% | 693 | 3,749 |
| 46.80 | +4.24 | +9.96% | 62 | 8,996 | 300.00 | 16.24 | -1.72 | -9.58% | 156 | 23,464 |
| 43.00 | +4.00 | +10.26% | 18 | 14,146 | 305.00 | 18.05 | -1.91 | -9.57% | 9 | 5,794 |
| 38.33 | +1.93 | +5.30% | 11 | 9,703 | 310.00 | 19.21 | -2.10 | -9.85% | 102 | 10,019 |
| 35.66 | +2.54 | +7.67% | 41 | 10,168 | 315.00 | 21.05 | -2.11 | -9.11% | 38 | 1,708 |
| 33.24 | +3.15 | +10.47% | 94 | 14,122 | 320.00 | 23.19 | -2.81 | -10.81% | 44 | 4,013 |
| 30.27 | +3.60 | +13.50% | 116 | 4,920 | 325.00 | 25.34 | -2.66 | -9.50% | 10 | 2,948 |
| 26.97 | +2.26 | +9.15% | 78 | 13,491 | 330.00 | 27.02 | -2.68 | -9.02% | 13 | 3,458 |
| 24.75 | +2.81 | +12.81% | 6 | 4,053 | 335.00 | 30.60 | -1.36 | -4.26% | 26 | 1,829 |
| 22.26 | +2.51 | +12.71% | 207 | 16,406 | 340.00 | 32.67 | -2.78 | -7.84% | 13 | 2,925 |
| 19.02 | +1.58 | +9.06% | 11 | 2,199 | 345.00 | 34.59 | -3.21 | -8.49% | 14 | 210 |
| 17.67 | +2.21 | +14.29% | 236 | 8,617 | 350.00 | 38.39 | -2.92 | -7.07% | 124 | 1,261 |
| 15.39 | +1.89 | +14.00% | 26 | 5,785 | 355.00 | 40.59 | -6.11 | -13.08% | 29 | 179 |
| 13.40 | +1.85 | +16.02% | 73 | 18,781 | 360.00 | 47.74 | 0.00 | - | 2 | 482 |
| 11.80 | +1.80 | +18.00% | 11 | 9,310 | 365.00 | 50.15 | -1.05 | -2.05% | 1 | 46 |
| 10.20 | +1.55 | +17.92% | 33 | 7,482 | 370.00 | 59.16 | 0.00 | - | 2 | 61 |
| 8.60 | +1.30 | +17.81% | 5 | 853 | 375.00 | 60.00 | 0.00 | - | 4 | 44 |
| 7.25 | +0.85 | +13.28% | 43 | 4,264 | 380.00 | 65.01 | 0.00 | - | 3 | 522 |
| 6.15 | +1.04 | +20.35% | 4 | 2,918 | 385.00 | 74.45 | 0.00 | - | 8 | 8 |
| 5.50 | +1.04 | +23.32% | 2 | 1,243 | 390.00 | 75.15 | 0.00 | - | 113 | 9 |
| 3.95 | +0.29 | +7.92% | 1 | 801 | 395.00 | 74.10 | -5.90 | -7.38% | 57 | 13 |
| 3.87 | +0.82 | +26.89% | 326 | 16,267 | 400.00 | 80.16 | -4.25 | -5.03% | 57 | 22 |
| 3.10 | +0.38 | +13.97% | 30 | 1,294 | 405.00 | 110.00 | 0.00 | - | 3 | 3 |
| 2.70 | +0.55 | +25.58% | 222 | 700 | 410.00 | 112.15 | 0.00 | - | 1 | 0 |
| 1.86 | 0.00 | - | 1 | 804 | 415.00 | 108.75 | 0.00 | - | 2 | 0 |
| 1.86 | +0.26 | +16.25% | 17 | 3,856 | 420.00 | 99.96 | -4.37 | -4.19% | 100 | 39 |
| 1.38 | 0.00 | - | 11 | 791 | 425.00 | 134.74 | 0.00 | - | 4 | 0 |
| 1.28 | +0.18 | +16.36% | 211 | 1,576 | 430.00 | 136.77 | 0.00 | - | 36 | 0 |
| 1.20 | +0.27 | +29.03% | 4 | 510 | 435.00 | 146.37 | 0.00 | - | 1 | 0 |
| 0.93 | +0.10 | +12.05% | 3 | 2,698 | 440.00 | 146.52 | 0.00 | - | 2 | 1 |
| 0.48 | 0.00 | - | 30 | 303 | 445.00 | 153.49 | 0.00 | - | 2 | 0 |
| 0.65 | +0.11 | +20.37% | 40 | 1,917 | 450.00 | 130.73 | -7.20 | -5.22% | 42 | 17 |
| 0.38 | 0.00 | - | 1 | 385 | 455.00 | 158.43 | 0.00 | - | 4 | 0 |
| 0.50 | +0.19 | +61.29% | 10 | 325 | 460.00 | 165.32 | 0.00 | - | 4 | 0 |
| 0.23 | 0.00 | - | 2 | 270 | 465.00 | 189.90 | 0.00 | - | 2 | 0 |
| 0.22 | 0.00 | - | 10 | 231 | 470.00 | 150.03 | -4.36 | -2.82% | 18 | 14 |
| 0.19 | 0.00 | - | 4 | 580 | 475.00 | 197.29 | 0.00 | - | 4 | 0 |
| 0.26 | +0.07 | +36.84% | 31 | 2,481 | 480.00 | 204.03 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 1 | 1,220 | 485.00 | 203.24 | 0.00 | - | 350 | 0 |
| 0.12 | 0.00 | - | 1 | 746 | 490.00 | 212.24 | 0.00 | - | 4 | 0 |
| 0.19 | +0.05 | +35.71% | 1 | 193 | 495.00 | 214.76 | 0.00 | - | 20 | 0 |
| 0.12 | +0.01 | +9.09% | 121 | 12,524 | 500.00 | 180.72 | -4.84 | -2.61% | 42 | 17 |
| 0.18 | 0.00 | - | 20 | 232 | 505.00 | 204.83 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 203 | 510.00 | 226.21 | 0.00 | - | 4 | 0 |
| 0.07 | 0.00 | - | 54 | 433 | 515.00 | 220.50 | 0.00 | - | 1 | 0 |
| 0.07 | +0.03 | +75.00% | 3 | 204 | 520.00 | 197.15 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 1 | 301 | 525.00 | 229.93 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 10 | 2,747 | 530.00 | 240.50 | 0.00 | - | 26 | 0 |
| 0.02 | 0.00 | - | 2 | 186 | 535.00 | 245.50 | 0.00 | - | 26 | 0 |
| 0.02 | -0.02 | -50.00% | 2 | 178 | 540.00 | 248.49 | 0.00 | - | 22 | 0 |
| 0.05 | 0.00 | - | 1 | 247 | 545.00 | 274.86 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 1,168 | 550.00 | 277.09 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 1 | 127 | 555.00 | 255.46 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 371 | 560.00 | 275.16 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 708 | 565.00 | 256.65 | 0.00 | - | 5 | 0 |
| 0.03 | +0.02 | +200.00% | 5 | 236 | 570.00 | 241.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 50 | 388 | 575.00 | 292.72 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 132 | 580.00 | 270.52 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 373 | 585.00 | 292.21 | 0.00 | - | 28 | 14 |
| 0.01 | 0.00 | - | 1 | 1,025 | 590.00 | 268.52 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 320 | 595.00 | 301.96 | 0.00 | - | - | 43 |
| 0.03 | 0.00 | - | 3 | 2,336 | 600.00 | 291.02 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 46 | 276 | 605.00 | 289.15 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 5 | 3,441 | 610.00 | 294.12 | 0.00 | - | 3 | 5 |
© 2023 Yahoo. Tutti i diritti riservati.
