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
26.147,11 -274,07 (-1,04%)
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
15 marzo 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.00 | 0.00 | - | - | 5 | 135.00 | 0.72 | -0.05 | -6.49% | 1 | 273 |
| 157.84 | 0.00 | - | 2 | 0 | 140.00 | 0.84 | -0.24 | -22.22% | 6 | 1,256 |
| 152.61 | 0.00 | - | - | 1 | 145.00 | 0.96 | -0.76 | -44.19% | 1 | 31 |
| 175.14 | +23.34 | +15.38% | 1 | 1 | 150.00 | 1.48 | 0.00 | - | 2 | 135 |
| 162.50 | 0.00 | - | 3 | 3 | 155.00 | 1.61 | 0.00 | - | 159 | 168 |
| 149.15 | 0.00 | - | 6 | 6 | 160.00 | 1.56 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 165.00 | 1.93 | 0.00 | - | 5 | 108 |
| - | - | - | - | - | 170.00 | 2.39 | 0.00 | - | 10 | 67 |
| 139.99 | 0.00 | - | 5 | 157 | 175.00 | 2.13 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 180.00 | 2.19 | 0.00 | - | 1 | 5,315 |
| 93.90 | 0.00 | - | 1 | 1 | 185.00 | 2.50 | 0.00 | - | 50 | 158 |
| 129.58 | 0.00 | - | 2 | 82 | 190.00 | 2.45 | -0.23 | -8.58% | 2 | 143 |
| 108.50 | 0.00 | - | 1 | 12 | 195.00 | 3.92 | 0.00 | - | 4 | 26 |
| 110.00 | 0.00 | - | 2 | 2 | 200.00 | 3.15 | -1.05 | -25.00% | 3 | 7,953 |
| 111.23 | 0.00 | - | 2 | 2 | 205.00 | 4.40 | 0.00 | - | 1 | 128 |
| 110.55 | 0.00 | - | - | 1 | 210.00 | 3.64 | -0.40 | -9.90% | 17 | 105 |
| 108.52 | 0.00 | - | 4 | 0 | 215.00 | 4.53 | 0.00 | - | 1 | 102 |
| 88.65 | 0.00 | - | 1 | 5 | 220.00 | 4.46 | -0.33 | -6.89% | 7 | 2,832 |
| 97.90 | 0.00 | - | 1 | 3 | 225.00 | 5.43 | 0.00 | - | 1 | 2,303 |
| 85.19 | 0.00 | - | - | 0 | 230.00 | 5.29 | -0.54 | -9.26% | 35 | 6,512 |
| 84.20 | 0.00 | - | 1 | 24 | 235.00 | 5.98 | -0.71 | -10.61% | 10 | 220 |
| 51.00 | 0.00 | - | 1 | 1 | 240.00 | 6.54 | -0.46 | -6.57% | 19 | 28,490 |
| 86.85 | 0.00 | - | 1 | 44 | 245.00 | 8.26 | 0.00 | - | 1,000 | 5,044 |
| 82.74 | 0.00 | - | 3 | 98 | 250.00 | 7.71 | -0.69 | -8.21% | 4 | 7,851 |
| 78.98 | 0.00 | - | 2 | 29 | 255.00 | 8.66 | -1.25 | -12.61% | 4 | 734 |
| 78.89 | +7.77 | +10.93% | 5 | 43 | 260.00 | 9.19 | -0.89 | -8.83% | 276 | 3,754 |
| 71.00 | 0.00 | - | 1 | 372 | 265.00 | 11.10 | 0.00 | - | 5 | 448 |
| 71.20 | +7.89 | +12.46% | 1 | 1,589 | 270.00 | 11.56 | -0.44 | -3.67% | 1 | 31,690 |
| 65.00 | +6.96 | +11.99% | 1 | 104 | 275.00 | 12.00 | -1.15 | -8.75% | 5 | 237 |
| 52.80 | 0.00 | - | 1 | 46 | 280.00 | 13.05 | -1.13 | -7.97% | 3 | 5,554 |
| 51.60 | 0.00 | - | 6 | 2,854 | 285.00 | 14.60 | -1.29 | -8.12% | 81 | 6,274 |
| 56.27 | +5.67 | +11.21% | 3 | 902 | 290.00 | 15.53 | -1.70 | -9.87% | 26 | 10,806 |
| 46.75 | 0.00 | - | 2 | 714 | 295.00 | 16.66 | -1.87 | -10.09% | 14 | 3,202 |
| 48.80 | +6.50 | +15.37% | 1 | 2,356 | 300.00 | 17.95 | -1.78 | -9.02% | 54 | 5,144 |
| 40.00 | 0.00 | - | 1,101 | 1,163 | 305.00 | 20.10 | -1.14 | -5.37% | 55 | 5,709 |
| 42.15 | +3.14 | +8.05% | 2 | 800 | 310.00 | 21.09 | -2.10 | -9.06% | 1 | 975 |
| 38.35 | +2.28 | +6.32% | 1 | 161 | 315.00 | 22.91 | -1.99 | -7.99% | 3 | 455 |
| 36.01 | 0.00 | - | 2 | 136 | 316.00 | 24.19 | -9.57 | -28.35% | 70 | 7 |
| - | - | - | - | - | 317.00 | 24.34 | -2.11 | -7.98% | 22 | 146 |
| 36.47 | +7.37 | +25.33% | 1 | 37 | 318.00 | 34.82 | 0.00 | - | - | 76 |
| 36.96 | +7.58 | +25.80% | 1 | 61 | 319.00 | 24.99 | -8.29 | -24.91% | 2 | 254 |
| 36.68 | +2.98 | +8.84% | 28 | 46 | 320.00 | 24.76 | -2.24 | -8.30% | 410 | 1,209 |
| - | - | - | - | - | 322.00 | 34.79 | 0.00 | - | - | 110 |
| 26.50 | 0.00 | - | 57 | 57 | 323.00 | - | - | - | - | - |
| 30.88 | 0.00 | - | 1 | 121 | 324.00 | 32.22 | 0.00 | - | 17 | 20 |
| 33.65 | +2.46 | +7.89% | 3 | 48 | 325.00 | 26.75 | -2.35 | -8.08% | 1 | 164 |
| 24.73 | 0.00 | - | 14 | 14 | 327.00 | - | - | - | - | - |
| 28.66 | 0.00 | - | 5 | 5 | 329.00 | 30.79 | 0.00 | - | 80 | 77 |
| 30.02 | +3.97 | +15.24% | 5 | 6,254 | 330.00 | 29.45 | -1.70 | -5.46% | 99 | 27 |
| 26.12 | 0.00 | - | 4 | 121 | 333.00 | - | - | - | - | - |
| - | - | - | - | - | 334.00 | 38.23 | 0.00 | - | 4 | 17 |
| 25.51 | 0.00 | - | 6 | 26 | 335.00 | 40.17 | 0.00 | - | 26 | 29 |
| - | - | - | - | - | 336.00 | 36.52 | 0.00 | - | 1 | 19 |
| 24.67 | 0.00 | - | 273 | 978 | 337.00 | 40.33 | 0.00 | - | 3 | 77 |
| - | - | - | - | - | 338.00 | 38.57 | 0.00 | - | - | 88 |
| - | - | - | - | - | 339.00 | 39.27 | 0.00 | - | - | 76 |
| 23.00 | 0.00 | - | 3 | 2,091 | 340.00 | 35.50 | -3.35 | -8.62% | 1 | 344 |
| - | - | - | - | - | 341.00 | 44.60 | 0.00 | - | - | 31 |
| 17.58 | 0.00 | - | - | 15 | 342.00 | 40.90 | 0.00 | - | - | 10 |
| 17.18 | 0.00 | - | - | 3 | 343.00 | 43.56 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 344.00 | 44.40 | 0.00 | - | 2 | 17 |
| 20.67 | 0.00 | - | 4 | 941 | 345.00 | 36.42 | -6.89 | -15.91% | 5 | 188 |
| 15.61 | 0.00 | - | - | 12 | 346.00 | 47.13 | 0.00 | - | - | 54 |
| - | - | - | - | - | 347.00 | 43.99 | 0.00 | - | - | 95 |
| - | - | - | - | - | 348.00 | 46.38 | 0.00 | - | 85 | 254 |
| - | - | - | - | - | 349.00 | 45.29 | 0.00 | - | - | 22 |
| 20.00 | +1.88 | +10.38% | 7 | 3,293 | 350.00 | 39.11 | -8.79 | -18.35% | 5 | 23 |
| 15.35 | 0.00 | - | 2,000 | 2,000 | 352.00 | - | - | - | - | - |
| 12.88 | 0.00 | - | - | 3 | 353.00 | - | - | - | - | - |
| 12.93 | 0.00 | - | 1 | 226 | 355.00 | 42.27 | -12.30 | -22.54% | 5 | 0 |
| 15.16 | 0.00 | - | 5 | 6 | 356.00 | - | - | - | - | - |
| 11.60 | 0.00 | - | - | 3 | 357.00 | - | - | - | - | - |
| 8.27 | 0.00 | - | - | 1 | 359.00 | - | - | - | - | - |
| 14.62 | 0.00 | - | 3 | 72 | 360.00 | 70.96 | 0.00 | - | 2 | 247 |
| 14.22 | +1.05 | +7.97% | 7 | 29 | 365.00 | 67.30 | 0.00 | - | 50 | 35 |
| 12.55 | +2.52 | +25.12% | 16 | 2,454 | 370.00 | 70.43 | 0.00 | - | 2 | 0 |
| 9.40 | 0.00 | - | - | 1 | 371.00 | - | - | - | - | - |
| 11.20 | +2.70 | +31.76% | 1 | 230 | 375.00 | 68.57 | 0.00 | - | 1 | 0 |
| 10.50 | +1.92 | +22.38% | 1 | 3 | 377.00 | - | - | - | - | - |
| 7.84 | 0.00 | - | - | 10 | 378.00 | - | - | - | - | - |
| 10.00 | +1.53 | +18.06% | 1 | 20,037 | 380.00 | 64.99 | 0.00 | - | 1 | 2 |
| 8.34 | +0.93 | +12.55% | 1 | 28 | 385.00 | 66.90 | -9.21 | -12.10% | 1 | 0 |
| 7.49 | +1.86 | +33.04% | 1 | 75 | 390.00 | 78.60 | 0.00 | - | - | 0 |
| 6.06 | +1.11 | +22.42% | 30 | 69 | 395.00 | - | - | - | - | - |
| 5.50 | +0.65 | +13.40% | 15 | 167 | 400.00 | 103.25 | 0.00 | - | 2 | 0 |
| 4.11 | 0.00 | - | 1 | 193 | 405.00 | 114.76 | 0.00 | - | 2 | 3 |
| 3.58 | 0.00 | - | 1 | 131 | 410.00 | 111.99 | 0.00 | - | 46 | 1 |
| 3.22 | +0.43 | +15.41% | 1 | 77 | 415.00 | 152.65 | 0.00 | - | - | 0 |
| 2.85 | +0.22 | +8.37% | 2 | 61 | 420.00 | 105.07 | 0.00 | - | 1 | 1 |
| 2.09 | 0.00 | - | 1 | 342 | 425.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 1 | 40 | 430.00 | - | - | - | - | - |
| 1.30 | 0.00 | - | 1 | 341 | 435.00 | 153.35 | 0.00 | - | - | 0 |
| 1.17 | 0.00 | - | 10 | 58 | 440.00 | 148.86 | 0.00 | - | 2 | 0 |
| 1.10 | 0.00 | - | 1 | 2 | 445.00 | - | - | - | - | - |
| 1.27 | +0.25 | +24.51% | 66 | 550 | 450.00 | 150.15 | 0.00 | - | 2 | 0 |
| 0.35 | 0.00 | - | 1 | 11 | 455.00 | 151.00 | 0.00 | - | - | 0 |
| 0.84 | +0.09 | +12.00% | 1 | 188 | 460.00 | 163.50 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
