Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.896,02 -1.290,23 (-2,14%)
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
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 224.23 | 0.00 | - | 1 | 27 | 204.78 | 0.01 | 0.00 | - | 10 | 129 |
| - | - | - | - | - | 205.00 | 0.24 | 0.00 | - | - | 6 |
| - | - | - | - | - | 209.78 | 0.02 | 0.00 | - | 2 | 8 |
| 222.35 | +5.02 | +2.31% | 2 | 34 | 210.00 | 0.01 | 0.00 | - | 522 | 3,225 |
| - | - | - | - | - | 214.78 | 0.01 | 0.00 | - | 118 | 622 |
| 211.04 | 0.00 | - | - | 2 | 215.00 | 0.01 | 0.00 | - | 10 | 180 |
| - | - | - | - | - | 219.78 | 0.01 | 0.00 | - | 30 | 1,358 |
| 215.00 | 0.00 | - | 2 | 1 | 220.00 | 0.01 | 0.00 | - | 250 | 2,161 |
| - | - | - | - | - | 224.78 | 0.01 | 0.00 | - | 8 | 255 |
| 214.70 | 0.00 | - | 3 | 3 | 225.00 | 0.01 | 0.00 | - | 400 | 996 |
| - | - | - | - | - | 229.78 | 0.01 | 0.00 | - | 8 | 277 |
| - | - | - | - | - | 230.00 | 0.02 | 0.00 | - | 37 | 1,160 |
| - | - | - | - | - | 234.78 | 0.01 | 0.00 | - | 20 | 865 |
| - | - | - | - | - | 235.00 | 0.01 | 0.00 | - | 20 | 706 |
| - | - | - | - | - | 239.78 | 0.01 | 0.00 | - | 20 | 177 |
| 184.80 | 0.00 | - | 1 | 86 | 240.00 | 0.02 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 244.78 | 0.01 | 0.00 | - | 20 | 415 |
| - | - | - | - | - | 245.00 | 0.01 | 0.00 | - | 20 | 2,463 |
| - | - | - | - | - | 249.78 | 0.01 | 0.00 | - | 36 | 924 |
| 182.88 | +8.27 | +4.74% | 3 | 32 | 250.00 | 0.01 | 0.00 | - | 1 | 1,155 |
| - | - | - | - | - | 254.78 | 0.01 | 0.00 | - | 40 | 352 |
| 187.69 | 0.00 | - | 20 | 98 | 255.00 | 0.01 | 0.00 | - | 1 | 505 |
| - | - | - | - | - | 259.78 | 0.02 | 0.00 | - | 24 | 277 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | 7 | 511 |
| 150.64 | 0.00 | - | 13 | 52 | 264.78 | 0.02 | 0.00 | - | 32 | 228 |
| 171.38 | 0.00 | - | 1 | 1 | 265.00 | 0.01 | -0.01 | -50.00% | 33 | 305 |
| 173.95 | 0.00 | - | 20 | 20 | 269.78 | 0.02 | 0.00 | - | 1 | 915 |
| 154.91 | 0.00 | - | 1 | 34 | 270.00 | 0.01 | 0.00 | - | 1 | 596 |
| 158.23 | +5.28 | +3.45% | 2 | 18 | 274.78 | 0.02 | 0.00 | - | 16 | 433 |
| 150.82 | 0.00 | - | 3 | 4 | 275.00 | 0.01 | 0.00 | - | 1 | 196 |
| - | - | - | - | - | 279.78 | 0.02 | 0.00 | - | 84 | 463 |
| 135.67 | 0.00 | - | 6 | 15 | 280.00 | 0.02 | 0.00 | - | 60 | 198 |
| 147.93 | 0.00 | - | 5 | 5 | 284.78 | 0.03 | 0.00 | - | 13 | 674 |
| 132.00 | 0.00 | - | 2 | 8 | 285.00 | 0.03 | 0.00 | - | 7 | 327 |
| 128.74 | 0.00 | - | - | 1 | 289.78 | 0.03 | 0.00 | - | 17 | 438 |
| 128.99 | 0.00 | - | 1 | 13 | 290.00 | 0.01 | -0.02 | -66.67% | 20 | 925 |
| 141.89 | 0.00 | - | 10 | 10 | 294.78 | 0.03 | 0.00 | - | 20 | 760 |
| 123.91 | 0.00 | - | 7 | 14 | 295.00 | 0.04 | 0.00 | - | 28 | 654 |
| 128.69 | 0.00 | - | 1 | 83 | 299.78 | 0.03 | 0.00 | - | 38 | 724 |
| 131.73 | +5.32 | +4.21% | 6 | 30 | 300.00 | 0.02 | -0.02 | -50.00% | 1 | 3,857 |
| 128.10 | 0.00 | - | 5 | 11 | 304.78 | 0.05 | 0.00 | - | 8 | 586 |
| 127.34 | +7.48 | +6.24% | 7 | 98 | 305.00 | 0.03 | -0.01 | -25.00% | 100 | 11,533 |
| 122.60 | +11.52 | +10.37% | 7 | 11 | 309.78 | 0.02 | -0.04 | -66.67% | 2 | 729 |
| 105.62 | 0.00 | - | 14 | 34 | 310.00 | 0.05 | 0.00 | - | 3 | 743 |
| 131.71 | 0.00 | - | 1 | 10 | 314.78 | 0.06 | 0.00 | - | 16 | 565 |
| 107.78 | 0.00 | - | 1 | 12 | 315.00 | 0.04 | -0.03 | -42.86% | 2,507 | 894 |
| 108.92 | 0.00 | - | 8 | 5 | 319.78 | 0.08 | 0.00 | - | 32 | 840 |
| 103.12 | 0.00 | - | 4 | 43 | 320.00 | 0.07 | 0.00 | - | 21 | 3,253 |
| 108.80 | 0.00 | - | 2 | 110 | 324.78 | 0.08 | 0.00 | - | 16 | 1,462 |
| 97.36 | 0.00 | - | 1 | 30 | 325.00 | 0.07 | 0.00 | - | 23 | 936 |
| 103.88 | 0.00 | - | 13 | 24 | 329.78 | 0.05 | -0.04 | -44.44% | 21 | 1,561 |
| 102.79 | +5.62 | +5.78% | 2 | 57 | 330.00 | 0.05 | -0.04 | -44.44% | 30 | 1,006 |
| 82.64 | 0.00 | - | 1 | 141 | 334.78 | 0.10 | 0.00 | - | 10 | 248 |
| 85.08 | 0.00 | - | 1 | 21 | 335.00 | 0.05 | -0.05 | -50.00% | 16 | 1,905 |
| 109.07 | 0.00 | - | 2 | 53 | 339.78 | 0.07 | -0.05 | -41.67% | 31 | 1,145 |
| 75.53 | 0.00 | - | 2 | 19 | 340.00 | 0.07 | -0.05 | -41.67% | 141 | 1,753 |
| 99.24 | 0.00 | - | 1 | 84 | 344.78 | 0.14 | 0.00 | - | 2 | 1,520 |
| 80.10 | 0.00 | - | 2 | 91 | 345.00 | 0.08 | -0.06 | -42.86% | 94 | 1,681 |
| 70.35 | 0.00 | - | 22 | 218 | 349.78 | 0.09 | -0.07 | -43.75% | 19 | 1,697 |
| 81.35 | +6.23 | +8.29% | 1 | 184 | 350.00 | 0.09 | -0.08 | -47.06% | 55 | 36,343 |
| 64.30 | 0.00 | - | 5 | 62 | 354.78 | 0.13 | -0.07 | -35.00% | 21 | 721 |
| 65.84 | 0.00 | - | 1 | 15 | 355.00 | 0.10 | -0.08 | -44.44% | 20 | 5,082 |
| 59.41 | 0.00 | - | 1 | 67 | 359.78 | 0.12 | -0.10 | -45.45% | 11 | 1,944 |
| 69.91 | +4.37 | +6.67% | 1 | 414 | 360.00 | 0.12 | -0.08 | -40.00% | 26 | 10,838 |
| 77.97 | 0.00 | - | 104 | 53 | 364.78 | 0.15 | -0.17 | -53.12% | 131 | 1,761 |
| 55.62 | 0.00 | - | 3 | 204 | 365.00 | 0.13 | -0.14 | -51.85% | 4,166 | 17,989 |
| 51.66 | 0.00 | - | 1 | 69 | 369.78 | 0.17 | -0.14 | -45.16% | 302 | 999 |
| 62.80 | +8.35 | +15.34% | 2 | 272 | 370.00 | 0.16 | -0.05 | -23.81% | 266 | 4,099 |
| 46.84 | 0.00 | - | 1 | 54 | 374.78 | 0.20 | -0.22 | -52.38% | 245 | 2,729 |
| 58.82 | +10.86 | +22.64% | 3 | 332 | 375.00 | 0.21 | -0.10 | -32.26% | 517 | 24,627 |
| 45.74 | 0.00 | - | 10 | 96 | 379.78 | 0.26 | -0.23 | -46.94% | 443 | 4,205 |
| 52.64 | +8.94 | +20.46% | 55 | 512 | 380.00 | 0.25 | -0.15 | -37.50% | 19,207 | 17,766 |
| 44.99 | 0.00 | - | 1 | 171 | 384.78 | 0.30 | -0.28 | -48.28% | 456 | 14,110 |
| 48.65 | +5.55 | +12.88% | 3 | 223 | 385.00 | 0.31 | -0.19 | -38.00% | 10,027 | 31,857 |
| 43.60 | +9.78 | +28.92% | 1 | 507 | 389.78 | 0.40 | -0.76 | -65.52% | 83 | 4,068 |
| 43.68 | +8.24 | +23.25% | 12 | 414 | 390.00 | 0.42 | -0.08 | -16.00% | 1,609 | 19,383 |
| 33.46 | 0.00 | - | 1 | 878 | 394.78 | 0.54 | -0.52 | -49.06% | 584 | 7,878 |
| 38.46 | +7.18 | +22.95% | 13 | 393 | 395.00 | 0.54 | -0.15 | -21.74% | 6,565 | 40,329 |
| 32.10 | 0.00 | - | 1 | 101 | 399.78 | 0.74 | -0.25 | -25.25% | 328 | 5,966 |
| 33.14 | +5.42 | +19.55% | 72 | 5,341 | 400.00 | 0.76 | -0.29 | -27.62% | 6,723 | 60,359 |
| 29.30 | +4.42 | +17.77% | 3 | 464 | 404.78 | 1.03 | -1.08 | -51.18% | 336 | 3,578 |
| 29.52 | +10.43 | +54.64% | 86 | 698 | 405.00 | 1.10 | -0.29 | -20.86% | 3,113 | 41,848 |
| 23.51 | +2.36 | +11.16% | 2 | 826 | 409.78 | 1.52 | -0.43 | -22.05% | 1,323 | 2,813 |
| 24.93 | +2.02 | +8.82% | 83 | 27,614 | 410.00 | 1.57 | -0.42 | -21.11% | 7,619 | 69,182 |
| 19.57 | +0.17 | +0.88% | 5 | 1,375 | 414.78 | 2.13 | -0.56 | -20.82% | 177 | 6,919 |
| 19.75 | +1.75 | +9.72% | 161 | 8,931 | 415.00 | 2.28 | -0.46 | -16.79% | 16,407 | 65,567 |
| 16.43 | +2.43 | +17.36% | 67 | 2,420 | 419.78 | 3.20 | -2.54 | -44.25% | 314 | 3,863 |
| 15.55 | +0.84 | +5.71% | 836 | 59,036 | 420.00 | 3.26 | -0.58 | -15.10% | 5,960 | 83,531 |
| 12.50 | +0.50 | +4.17% | 31 | 2,984 | 424.78 | 4.30 | -2.90 | -40.28% | 104 | 10,145 |
| 11.90 | +0.58 | +5.12% | 4,153 | 37,034 | 425.00 | 4.58 | -0.88 | -16.12% | 5,247 | 55,380 |
| 8.92 | +0.42 | +4.94% | 377 | 6,723 | 429.78 | 5.96 | -1.44 | -19.46% | 224 | 5,742 |
| 8.71 | +0.38 | +4.56% | 4,355 | 35,618 | 430.00 | 6.46 | -1.00 | -13.40% | 6,726 | 63,643 |
| 6.19 | +2.05 | +49.52% | 276 | 6,778 | 434.78 | 8.52 | -8.50 | -49.94% | 16 | 4,645 |
| 6.04 | +0.34 | +5.96% | 4,286 | 30,255 | 435.00 | 8.81 | -0.74 | -7.75% | 2,925 | 25,167 |
| 4.29 | +0.11 | +2.63% | 302 | 10,607 | 439.78 | 11.03 | -2.66 | -19.43% | 4 | 4,710 |
| 3.97 | +0.26 | +7.01% | 10,683 | 60,575 | 440.00 | 11.65 | -5.70 | -32.85% | 327 | 40,935 |
| 2.48 | +0.33 | +15.35% | 1,096 | 13,777 | 444.78 | 15.45 | -7.08 | -31.42% | 11 | 3,926 |
| 2.42 | +0.41 | +20.40% | 10,546 | 40,651 | 445.00 | 15.19 | -1.79 | -10.54% | 68 | 10,780 |
| 1.47 | +0.17 | +13.08% | 1,307 | 10,038 | 449.78 | 35.31 | 0.00 | - | 1 | 9 |
| 1.39 | +0.04 | +2.96% | 4,649 | 25,771 | 450.00 | 19.37 | -10.07 | -34.21% | 67 | 1,635 |
| 0.78 | 0.00 | - | 1,126 | 5,458 | 454.78 | 30.98 | 0.00 | - | 91 | 6 |
| 0.76 | +0.10 | +15.15% | 6,169 | 19,980 | 455.00 | 23.38 | -7.84 | -25.11% | 21 | 14 |
| 0.43 | +0.19 | +79.17% | 256 | 7,918 | 459.78 | 29.08 | 0.00 | - | 5 | 0 |
| 0.40 | +0.05 | +14.29% | 7,040 | 71,890 | 460.00 | 28.02 | -2.45 | -8.04% | 53 | 61 |
| 0.22 | 0.00 | - | 289 | 4,841 | 464.78 | 33.52 | -7.12 | -17.52% | 1 | 1 |
| 0.22 | +0.02 | +10.00% | 757 | 28,703 | 465.00 | 32.80 | -3.12 | -8.69% | 25 | 6 |
| 0.14 | +0.01 | +7.69% | 193 | 2,930 | 469.78 | 45.44 | 0.00 | - | 1 | 0 |
| 0.12 | -0.03 | -20.00% | 1,223 | 25,606 | 470.00 | 40.93 | 0.00 | - | 4 | 0 |
| 0.08 | +0.04 | +100.00% | 90 | 2,311 | 474.78 | 51.06 | 0.00 | - | 4 | 0 |
| 0.07 | +0.03 | +75.00% | 108 | 20,369 | 475.00 | 43.87 | -3.16 | -6.72% | 9 | 4 |
| 0.04 | +0.01 | +33.33% | 1 | 2,168 | 479.78 | 48.25 | -7.63 | -13.65% | 4 | 0 |
| 0.05 | +0.03 | +150.00% | 140 | 10,151 | 480.00 | 48.83 | -1.67 | -3.31% | 35 | 20 |
| 0.04 | +0.01 | +33.33% | 50 | 4,379 | 484.78 | 53.33 | 0.00 | - | 13 | 0 |
| 0.03 | +0.01 | +50.00% | 78 | 10,263 | 485.00 | 53.86 | -2.08 | -3.72% | 14 | 0 |
| 0.01 | -0.01 | -50.00% | 60 | 1,392 | 489.78 | - | - | - | - | - |
| 0.02 | 0.00 | - | 16 | 7,247 | 490.00 | 58.00 | -12.39 | -17.60% | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 783 | 494.78 | 48.65 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 33 | 3,147 | 495.00 | 48.86 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2 | 749 | 499.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 230 | 3,609 | 500.00 | 68.97 | -9.73 | -12.36% | 8 | 3 |
| 0.01 | 0.00 | - | 26 | 1,181 | 504.78 | 73.22 | +10.96 | +17.60% | 3 | 0 |
| 0.01 | 0.00 | - | 8 | 1,201 | 505.00 | 73.98 | +11.49 | +18.39% | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 546 | 509.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 780 | 510.00 | 78.99 | +15.05 | +23.54% | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 267 | 514.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 390 | 1,843 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 125 | 519.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 401 | 520.00 | 99.59 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 130 | 1,919 | 524.78 | 105.32 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 16 | 1,283 | 525.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 154 | 529.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 12 | 1,407 | 530.00 | 83.54 | 0.00 | - | 14 | 0 |
| 0.01 | 0.00 | - | 60 | 132 | 534.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 1,266 | 535.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 456 | 539.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 48 | 401 | 540.00 | 94.38 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 432 | 544.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 76 | 1,502 | 545.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 24 | 10,695 | 549.78 | - | - | - | - | - |
| 0.01 | 0.00 | - | 104 | 3,184 | 550.00 | 109.07 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.