Italia markets close in 6 hours 54 minutes
FTSE MIB
28.878,02 -351,28 (-1,20%) Dow Jones
34.440,88 -76,85 (-0,22%) Nasdaq
13.469,13 -209,06 (-1,53%) Nikkei 225
32.571,03 -452,75 (-1,37%) Petrolio
88,61 -1,05 (-1,17%) Bitcoin EUR
25.288,43 -176,00 (-0,69%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
15 marzo 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 239.76 | 0.00 | - | 10 | 0 | 135.00 | 0.07 | 0.00 | - | 15 | 0 |
| 237.97 | 0.00 | - | 2 | 33 | 140.00 | 0.10 | 0.00 | - | 10 | 0 |
| 232.95 | 0.00 | - | 4 | 0 | 145.00 | 0.07 | 0.00 | - | 1 | 0 |
| 205.41 | 0.00 | - | 1 | 2 | 150.00 | 0.10 | 0.00 | - | 4 | 0 |
| 216.77 | 0.00 | - | 31 | 35 | 155.00 | 0.14 | 0.00 | - | 333 | 0 |
| 211.99 | 0.00 | - | 34 | 40 | 160.00 | 0.14 | 0.00 | - | 109 | 0 |
| - | - | - | - | - | 165.00 | 0.18 | 0.00 | - | 707 | 0 |
| 156.57 | 0.00 | - | - | 1 | 170.00 | 0.18 | 0.00 | - | 15 | 0 |
| 203.85 | 0.00 | - | 2 | 0 | 175.00 | 0.23 | 0.00 | - | 1 | 0 |
| 196.33 | 0.00 | - | 1 | 1 | 180.00 | 0.23 | 0.00 | - | 35 | 0 |
| 189.50 | 0.00 | - | 10 | 11 | 185.00 | 0.25 | 0.00 | - | 1 | 0 |
| 196.75 | 0.00 | - | 2 | 82 | 190.00 | 0.26 | 0.00 | - | 5 | 0 |
| 164.78 | 0.00 | - | 2 | 15 | 195.00 | 0.33 | 0.00 | - | 6 | 0 |
| 181.81 | 0.00 | - | 1 | 0 | 200.00 | 0.35 | 0.00 | - | 3 | 0 |
| 157.40 | 0.00 | - | 1 | 3 | 205.00 | 0.41 | 0.00 | - | 12 | 0 |
| 150.52 | 0.00 | - | 2 | 2 | 210.00 | 0.41 | 0.00 | - | 5 | 0 |
| 157.44 | 0.00 | - | 1 | 4 | 215.00 | 0.53 | 0.00 | - | 1 | 0 |
| 162.50 | 0.00 | - | 2 | 0 | 220.00 | 0.57 | 0.00 | - | 1 | 0 |
| 168.58 | 0.00 | - | 2 | 19 | 225.00 | 0.57 | 0.00 | - | 5 | 0 |
| 153.26 | 0.00 | - | 2 | 0 | 230.00 | 0.70 | 0.00 | - | 10 | 0 |
| 150.70 | 0.00 | - | 1 | 56 | 235.00 | 0.80 | 0.00 | - | 10 | 0 |
| 136.91 | 0.00 | - | 1 | 0 | 240.00 | 0.87 | 0.00 | - | 42 | 0 |
| 94.39 | 0.00 | - | 5 | 49 | 245.00 | 0.91 | 0.00 | - | 2 | 0 |
| 123.17 | 0.00 | - | 10 | 0 | 250.00 | 1.12 | 0.00 | - | 442 | 0 |
| 126.00 | 0.00 | - | 4 | 0 | 255.00 | 1.16 | 0.00 | - | 1 | 0 |
| 120.35 | 0.00 | - | 4 | 0 | 260.00 | 1.28 | 0.00 | - | 4 | 0 |
| 111.77 | 0.00 | - | 2 | 0 | 265.00 | 1.47 | 0.00 | - | 228 | 0 |
| 105.00 | 0.00 | - | 6 | 0 | 270.00 | 1.71 | 0.00 | - | 4 | 0 |
| 103.66 | 0.00 | - | 2 | 0 | 275.00 | 1.85 | 0.00 | - | 184 | 0 |
| 94.05 | 0.00 | - | 1 | 0 | 280.00 | 2.24 | 0.00 | - | 4 | 0 |
| 102.32 | 0.00 | - | 3 | 0 | 285.00 | 2.35 | 0.00 | - | 23 | 0 |
| 86.98 | 0.00 | - | 1 | 0 | 290.00 | 2.72 | 0.00 | - | 12 | 0 |
| 83.16 | 0.00 | - | 1 | 0 | 295.00 | 3.20 | 0.00 | - | 12 | 0 |
| 79.98 | 0.00 | - | 11 | 0 | 300.00 | 3.61 | 0.00 | - | 32 | 0 |
| 77.61 | 0.00 | - | 1 | 0 | 305.00 | 3.91 | 0.00 | - | 4 | 0 |
| 72.41 | 0.00 | - | 4 | 0 | 310.00 | 4.03 | 0.00 | - | 1,180 | 0 |
| 65.37 | 0.00 | - | 1 | 0 | 315.00 | 4.67 | 0.00 | - | 1 | 0 |
| 77.35 | 0.00 | - | 1 | 145 | 316.00 | 4.96 | 0.00 | - | 2 | 0 |
| 33.47 | 0.00 | - | 18 | 22 | 317.00 | 5.09 | 0.00 | - | 1 | 0 |
| 65.89 | 0.00 | - | 1 | 0 | 318.00 | 5.28 | 0.00 | - | 52 | 0 |
| 68.72 | 0.00 | - | 1 | 0 | 319.00 | 5.58 | 0.00 | - | 286 | 0 |
| 63.60 | 0.00 | - | 1 | 0 | 320.00 | 6.07 | 0.00 | - | 225 | 0 |
| 57.62 | 0.00 | - | 8 | 0 | 321.00 | 5.26 | 0.00 | - | 148 | 0 |
| 53.44 | 0.00 | - | 6 | 59 | 322.00 | 5.42 | 0.00 | - | 10 | 0 |
| 76.26 | 0.00 | - | 3 | 118 | 323.00 | 5.79 | 0.00 | - | 66 | 0 |
| 63.41 | 0.00 | - | 9 | 0 | 324.00 | 6.07 | 0.00 | - | 256 | 0 |
| 63.80 | 0.00 | - | 3 | 0 | 325.00 | 6.60 | 0.00 | - | 331 | 0 |
| 62.06 | 0.00 | - | 4 | 0 | 326.00 | 6.33 | 0.00 | - | 16 | 0 |
| 69.21 | 0.00 | - | 4 | 67 | 327.00 | 7.11 | 0.00 | - | 2 | 0 |
| 60.62 | 0.00 | - | 2 | 0 | 328.00 | 6.82 | 0.00 | - | 256 | 0 |
| 49.41 | 0.00 | - | 4 | 48 | 329.00 | 7.20 | 0.00 | - | 181 | 0 |
| 55.17 | 0.00 | - | 4 | 0 | 330.00 | 7.70 | 0.00 | - | 334 | 0 |
| 53.10 | 0.00 | - | 3 | 0 | 331.00 | 6.85 | 0.00 | - | 1 | 0 |
| 51.33 | 0.00 | - | 4 | 0 | 332.00 | 7.46 | 0.00 | - | 1 | 0 |
| 52.20 | 0.00 | - | 1 | 0 | 333.00 | 7.17 | 0.00 | - | 2 | 0 |
| 54.49 | 0.00 | - | 12 | 25 | 334.00 | 7.90 | 0.00 | - | 83 | 0 |
| 51.21 | 0.00 | - | 1 | 0 | 335.00 | 8.50 | 0.00 | - | 99 | 0 |
| 53.29 | 0.00 | - | 1 | 68 | 336.00 | 7.61 | 0.00 | - | 51 | 0 |
| 55.78 | 0.00 | - | 1 | 0 | 337.00 | 7.85 | 0.00 | - | 673 | 0 |
| 49.72 | 0.00 | - | 1 | 0 | 338.00 | 8.02 | 0.00 | - | 1 | 0 |
| 41.47 | 0.00 | - | 1 | 16 | 339.00 | 8.47 | 0.00 | - | 1 | 0 |
| 42.39 | 0.00 | - | 1 | 0 | 340.00 | 9.80 | 0.00 | - | 370 | 0 |
| 51.75 | 0.00 | - | 20 | 0 | 341.00 | 8.94 | 0.00 | - | 74 | 0 |
| 43.75 | 0.00 | - | 1 | 0 | 342.00 | 9.45 | 0.00 | - | 146 | 0 |
| 46.01 | 0.00 | - | 7 | 0 | 343.00 | 9.01 | 0.00 | - | 121 | 0 |
| 44.46 | 0.00 | - | 1 | 24 | 344.00 | 9.51 | 0.00 | - | 327 | 0 |
| 42.77 | 0.00 | - | 12 | 0 | 345.00 | 10.96 | 0.00 | - | 651 | 0 |
| 48.47 | 0.00 | - | 1 | 0 | 346.00 | 10.02 | 0.00 | - | 96 | 0 |
| 47.19 | 0.00 | - | 11 | 0 | 347.00 | 10.16 | 0.00 | - | 113 | 0 |
| 46.07 | 0.00 | - | 4 | 0 | 348.00 | 10.06 | 0.00 | - | 73 | 0 |
| 45.51 | 0.00 | - | 44 | 0 | 349.00 | 11.10 | 0.00 | - | 22 | 0 |
| 35.62 | 0.00 | - | 6 | 0 | 350.00 | 12.21 | 0.00 | - | 618 | 0 |
| 38.29 | 0.00 | - | 6 | 0 | 351.00 | 12.00 | 0.00 | - | 1 | 0 |
| 43.02 | 0.00 | - | 6 | 0 | 352.00 | 11.55 | 0.00 | - | 4 | 0 |
| 36.10 | 0.00 | - | 1 | 0 | 353.00 | 11.25 | 0.00 | - | 5 | 0 |
| 36.24 | 0.00 | - | 1 | 0 | 354.00 | 12.63 | 0.00 | - | 42 | 0 |
| 32.12 | 0.00 | - | 5 | 0 | 355.00 | 12.80 | 0.00 | - | 150 | 0 |
| 40.45 | 0.00 | - | 1 | 0 | 356.00 | 12.54 | 0.00 | - | 40 | 0 |
| 31.13 | 0.00 | - | 3 | 44 | 357.00 | 12.42 | 0.00 | - | 55 | 0 |
| 34.43 | 0.00 | - | 4 | 0 | 358.00 | 13.92 | 0.00 | - | 2 | 0 |
| 29.57 | 0.00 | - | 1 | 0 | 359.00 | 12.71 | 0.00 | - | 1 | 0 |
| 30.73 | 0.00 | - | 8 | 0 | 360.00 | 14.99 | 0.00 | - | 52 | 0 |
| 32.29 | 0.00 | - | 1 | 0 | 361.00 | 14.53 | 0.00 | - | 2 | 0 |
| 27.74 | 0.00 | - | 3 | 0 | 362.00 | 14.89 | 0.00 | - | 9 | 0 |
| 29.59 | 0.00 | - | 3 | 0 | 363.00 | 16.06 | 0.00 | - | 28 | 0 |
| 29.16 | 0.00 | - | 28 | 0 | 364.00 | 14.80 | 0.00 | - | 6 | 0 |
| 25.14 | 0.00 | - | 26 | 0 | 365.00 | 16.05 | 0.00 | - | 59 | 0 |
| 25.11 | 0.00 | - | 16 | 0 | 366.00 | 15.95 | 0.00 | - | 140 | 0 |
| 25.13 | 0.00 | - | 22 | 0 | 367.00 | 17.31 | 0.00 | - | 44 | 0 |
| 24.68 | 0.00 | - | 1 | 0 | 368.00 | 16.77 | 0.00 | - | 11 | 0 |
| 22.77 | 0.00 | - | 1 | 0 | 369.00 | 16.64 | 0.00 | - | 30 | 0 |
| 23.00 | 0.00 | - | 67 | 0 | 370.00 | 19.20 | 0.00 | - | 72 | 0 |
| 21.46 | 0.00 | - | 82 | 0 | 371.00 | 18.04 | 0.00 | - | 12 | 0 |
| 20.91 | 0.00 | - | 20 | 0 | 372.00 | 17.57 | 0.00 | - | 2 | 0 |
| 21.05 | 0.00 | - | 43 | 0 | 373.00 | 20.85 | 0.00 | - | 21 | 0 |
| 19.83 | 0.00 | - | 135 | 0 | 374.00 | 18.67 | 0.00 | - | 9 | 0 |
| 19.78 | 0.00 | - | 47 | 0 | 375.00 | 19.52 | 0.00 | - | 309 | 0 |
| 18.74 | 0.00 | - | 52 | 0 | 376.00 | 20.58 | 0.00 | - | 8 | 0 |
| 18.20 | 0.00 | - | 1,178 | 0 | 377.00 | 20.57 | 0.00 | - | 5 | 0 |
| 18.78 | 0.00 | - | 1,024 | 0 | 378.00 | 20.30 | 0.00 | - | 4 | 0 |
| 17.90 | 0.00 | - | 489 | 0 | 379.00 | 22.00 | 0.00 | - | 2 | 0 |
| 17.00 | 0.00 | - | 143 | 0 | 380.00 | 24.00 | 0.00 | - | 248 | 0 |
| 16.65 | 0.00 | - | 30 | 0 | 381.00 | 21.48 | 0.00 | - | 35 | 0 |
| 16.17 | 0.00 | - | 34 | 0 | 382.00 | 21.31 | 0.00 | - | 4 | 0 |
| 15.65 | 0.00 | - | 23 | 0 | 383.00 | 20.90 | 0.00 | - | 21 | 0 |
| 14.77 | 0.00 | - | 41 | 0 | 384.00 | 22.95 | 0.00 | - | 15 | 0 |
| 15.00 | 0.00 | - | 26 | 0 | 385.00 | 26.28 | 0.00 | - | 2 | 0 |
| 13.88 | 0.00 | - | 95 | 0 | 386.00 | 24.21 | 0.00 | - | 5 | 0 |
| 15.90 | 0.00 | - | 6 | 0 | 387.00 | 25.24 | 0.00 | - | 1 | 0 |
| 15.09 | 0.00 | - | 6 | 0 | 388.00 | 26.84 | 0.00 | - | 159 | 0 |
| 15.53 | 0.00 | - | 22 | 0 | 389.00 | 27.45 | 0.00 | - | 9 | 0 |
| 12.24 | 0.00 | - | 46 | 0 | 390.00 | 26.56 | 0.00 | - | 1,500 | 0 |
| 18.16 | 0.00 | - | 3 | 0 | 391.00 | 27.44 | 0.00 | - | 1 | 0 |
| 13.99 | 0.00 | - | 15 | 0 | 392.00 | 29.50 | 0.00 | - | 11 | 0 |
| 12.91 | 0.00 | - | 51 | 0 | 393.00 | 26.85 | 0.00 | - | 4 | 0 |
| 13.13 | 0.00 | - | 13 | 0 | 394.00 | 27.93 | 0.00 | - | 84 | 0 |
| 12.24 | 0.00 | - | 1,524 | 0 | 395.00 | 30.35 | 0.00 | - | 5 | 0 |
| 12.28 | 0.00 | - | 8 | 0 | 396.00 | 29.78 | 0.00 | - | 215 | 0 |
| 11.41 | 0.00 | - | 45 | 0 | 397.00 | 30.70 | 0.00 | - | 103 | 0 |
| 10.97 | 0.00 | - | 8 | 0 | 398.00 | 31.87 | 0.00 | - | 8 | 0 |
| 11.06 | 0.00 | - | 6 | 0 | 399.00 | 30.48 | 0.00 | - | 213 | 0 |
| 8.84 | 0.00 | - | 96 | 0 | 400.00 | 36.10 | 0.00 | - | 5 | 0 |
| 9.99 | 0.00 | - | 2 | 0 | 401.00 | 31.10 | 0.00 | - | 20 | 0 |
| 9.78 | 0.00 | - | 1 | 0 | 402.00 | 32.13 | 0.00 | - | 8 | 0 |
| 8.65 | 0.00 | - | 5 | 0 | 403.00 | 33.24 | 0.00 | - | 198 | 0 |
| 9.39 | 0.00 | - | 148 | 0 | 404.00 | 33.78 | 0.00 | - | 3 | 0 |
| 7.47 | 0.00 | - | 81 | 0 | 405.00 | 41.00 | 0.00 | - | 2 | 0 |
| 7.22 | 0.00 | - | 1 | 0 | 406.00 | 33.75 | 0.00 | - | 17 | 0 |
| 7.90 | 0.00 | - | 2 | 0 | 407.00 | 38.71 | 0.00 | - | 2 | 0 |
| 7.72 | 0.00 | - | 9 | 0 | 408.00 | 38.00 | 0.00 | - | 7 | 75 |
| 7.05 | 0.00 | - | 2 | 0 | 409.00 | 36.57 | 0.00 | - | 5 | 0 |
| 7.12 | 0.00 | - | 19 | 0 | 410.00 | 41.87 | 0.00 | - | 8 | 0 |
| 6.78 | 0.00 | - | 40 | 0 | 411.00 | 41.68 | 0.00 | - | 65 | 0 |
| 6.53 | 0.00 | - | 34 | 0 | 412.00 | 37.90 | 0.00 | - | 7 | 31 |
| 6.75 | 0.00 | - | 7 | 0 | 413.00 | 40.38 | 0.00 | - | 4 | 0 |
| 5.75 | 0.00 | - | 20 | 0 | 414.00 | 37.89 | 0.00 | - | 1 | 0 |
| 5.07 | 0.00 | - | 17 | 0 | 415.00 | 42.92 | 0.00 | - | 2 | 0 |
| 5.26 | 0.00 | - | 35 | 0 | 416.00 | 50.27 | 0.00 | - | 1 | 0 |
| 4.41 | 0.00 | - | 8 | 0 | 417.00 | 34.88 | 0.00 | - | 13 | 9 |
| 4.46 | 0.00 | - | 1 | 0 | 418.00 | 47.58 | 0.00 | - | 2 | 0 |
| 3.87 | 0.00 | - | 140 | 0 | 419.00 | 38.39 | 0.00 | - | - | 0 |
| 3.80 | 0.00 | - | 26 | 0 | 420.00 | 50.56 | 0.00 | - | 1 | 0 |
| 3.24 | 0.00 | - | 69 | 0 | 425.00 | 50.97 | 0.00 | - | 2 | 0 |
| 2.57 | 0.00 | - | 111 | 0 | 430.00 | 63.11 | 0.00 | - | 1 | 0 |
| 1.91 | 0.00 | - | 11 | 0 | 435.00 | 61.25 | 0.00 | - | 8 | 0 |
| 1.51 | 0.00 | - | 4 | 0 | 440.00 | 76.95 | 0.00 | - | 3 | 0 |
| 1.19 | 0.00 | - | 13 | 0 | 445.00 | 74.50 | 0.00 | - | 2 | 0 |
| 1.03 | 0.00 | - | 4 | 0 | 450.00 | 89.08 | 0.00 | - | 100 | 0 |
| 0.73 | 0.00 | - | 9 | 0 | 455.00 | 151.00 | 0.00 | - | - | 0 |
| 0.61 | 0.00 | - | 104 | 0 | 460.00 | 92.52 | 0.00 | - | 2 | 0 |
| 0.59 | 0.00 | - | 2 | 0 | 465.00 | 88.26 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 70 | 0 | 470.00 | - | - | - | - | - |
| 0.64 | 0.00 | - | 55 | 0 | 475.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 6 | 0 | 480.00 | 157.78 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 1 | 0 | 485.00 | - | - | - | - | - |
| 0.29 | 0.00 | - | 20 | 0 | 490.00 | 122.51 | 0.00 | - | 10 | 0 |
| 0.25 | 0.00 | - | 10 | 0 | 495.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 107 | 0 | 500.00 | 132.94 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 3 | 0 | 505.00 | 141.72 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 515.00 | 165.02 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 20 | 0 | 520.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 0 | 525.00 | 153.00 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 127 | 0 | 530.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 15 | 0 | 535.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 12 | 0 | 540.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 545.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 550.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 0 | 555.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 560.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 565.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.
