Italia markets closed
Dow Jones
39.832,35 -171,24 (-0,43%) Nasdaq
16.775,87 +89,90 (+0,54%) Nikkei 225
39.069,68 +282,30 (+0,73%) EUR/USD
1,0865 -0,0007 (-0,07%) Bitcoin EUR
63.012,31 +1.617,11 (+2,63%) CMC Crypto 200
1.390,66 +36,24 (+2,68%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:12PM EDT. Mercato aperto.
Opzioni d'acquisto
23 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.97 | 0.00 | - | 1 | 3 | 375.00 | 0.02 | 0.00 | - | 2 | 120 |
| - | - | - | - | - | 376.00 | 0.05 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 380.00 | 0.02 | -0.03 | -60.00% | 750 | 2 |
| - | - | - | - | - | 384.00 | 0.02 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 386.00 | 0.02 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 387.00 | 0.02 | 0.00 | - | 1 | 1 |
| 64.00 | 0.00 | - | 3 | 3 | 388.00 | 0.02 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 389.00 | 0.02 | 0.00 | - | 17 | 17 |
| 63.58 | 0.00 | - | - | 1 | 390.00 | 0.02 | 0.00 | - | 4 | 11 |
| - | - | - | - | - | 391.00 | 0.02 | 0.00 | - | 1 | 1 |
| 62.36 | 0.00 | - | - | 2 | 392.00 | - | - | - | - | - |
| - | - | - | - | - | 393.00 | 0.03 | 0.00 | - | - | 4 |
| 59.72 | 0.00 | - | - | 3 | 395.00 | - | - | - | - | - |
| - | - | - | - | - | 396.00 | 0.02 | 0.00 | - | 50 | 10 |
| - | - | - | - | - | 397.00 | 0.02 | 0.00 | - | 30 | 20 |
| 55.78 | 0.00 | - | - | 1 | 399.00 | 0.02 | 0.00 | - | 8 | 20 |
| 53.59 | 0.00 | - | - | 2 | 400.00 | 0.02 | 0.00 | - | 28 | 52 |
| - | - | - | - | - | 401.00 | 0.02 | 0.00 | - | 2 | 42 |
| - | - | - | - | - | 402.00 | 0.07 | 0.00 | - | 1 | 88 |
| - | - | - | - | - | 403.00 | 0.08 | 0.00 | - | 1 | 6 |
| - | - | - | - | - | 404.00 | 0.02 | -0.01 | -33.33% | 35 | 12 |
| - | - | - | - | - | 405.00 | 0.02 | -0.01 | -33.33% | 34 | 12 |
| - | - | - | - | - | 406.00 | 0.01 | -0.02 | -66.67% | 3 | 34 |
| 48.83 | +6.37 | +15.00% | 1 | 1 | 407.00 | 0.02 | -0.02 | -50.00% | 1 | 27 |
| - | - | - | - | - | 408.00 | 0.02 | -0.09 | -81.82% | 2 | 10 |
| - | - | - | - | - | 409.00 | 0.21 | 0.00 | - | - | 20 |
| 44.95 | +12.89 | +40.21% | 2 | 1 | 410.00 | 0.04 | 0.00 | - | 1 | 37 |
| - | - | - | - | - | 411.00 | 0.04 | 0.00 | - | 3 | 71 |
| - | - | - | - | - | 412.00 | 0.05 | 0.00 | - | 1 | 45 |
| - | - | - | - | - | 413.00 | 0.02 | -0.02 | -50.00% | 7 | 65 |
| 36.69 | 0.00 | - | 1 | 1 | 414.00 | 0.07 | 0.00 | - | 10 | 47 |
| - | - | - | - | - | 415.00 | 0.09 | 0.00 | - | 5 | 14 |
| 38.86 | +1.48 | +3.96% | 1 | 9 | 416.00 | 0.02 | -0.02 | -50.00% | 2 | 105 |
| - | - | - | - | - | 417.00 | 0.02 | -0.04 | -66.67% | 6 | 28 |
| - | - | - | - | - | 418.00 | 0.37 | 0.00 | - | 6 | 8 |
| - | - | - | - | - | 419.00 | 0.03 | -0.09 | -75.00% | 100 | 63 |
| 26.74 | 0.00 | - | 2 | 12 | 420.00 | 0.02 | -0.02 | -50.00% | 2 | 179 |
| - | - | - | - | - | 421.00 | 0.03 | -0.01 | -25.00% | 6 | 17 |
| 22.22 | 0.00 | - | 1 | 0 | 422.00 | 0.40 | 0.00 | - | 3 | 1,503 |
| 28.89 | 0.00 | - | 6 | 75 | 423.00 | 0.02 | -0.03 | -60.00% | 3 | 218 |
| 29.66 | 0.00 | - | 70 | 35 | 424.00 | 0.06 | 0.00 | - | 1 | 56 |
| 19.55 | 0.00 | - | 1 | 0 | 425.00 | 0.03 | -0.02 | -40.00% | 7 | 353 |
| 17.39 | 0.00 | - | - | 0 | 426.00 | 0.03 | -0.04 | -57.14% | 113 | 3,045 |
| 24.93 | 0.00 | - | 1 | 0 | 427.00 | 0.04 | -0.02 | -33.33% | 5 | 166 |
| 26.74 | +0.78 | +3.00% | 10 | 119 | 428.00 | 0.09 | 0.00 | - | 40 | 65 |
| 15.95 | 0.00 | - | 23 | 64 | 429.00 | 0.04 | -0.03 | -42.86% | 3 | 300 |
| 21.99 | 0.00 | - | 4 | 0 | 430.00 | 0.04 | -0.04 | -50.00% | 27 | 3,988 |
| 24.64 | +1.94 | +8.55% | 1 | 0 | 431.00 | 0.04 | -0.05 | -55.56% | 31 | 350 |
| 21.08 | 0.00 | - | 4 | 0 | 432.00 | 0.05 | -0.05 | -45.45% | 26 | 133 |
| 13.50 | 0.00 | - | 1 | 31 | 433.00 | 0.06 | -0.09 | -60.00% | 21 | 412 |
| 21.91 | +3.08 | +16.36% | 1 | 0 | 434.00 | 0.07 | -0.05 | -41.67% | 50 | 5,373 |
| 16.06 | 0.00 | - | 1 | 44 | 435.00 | 0.09 | -0.06 | -40.00% | 206 | 1,011 |
| 14.43 | 0.00 | - | 3 | 0 | 436.00 | 0.09 | -0.10 | -52.63% | 176 | 72 |
| 18.00 | +2.58 | +16.73% | 501 | 0 | 437.00 | 0.11 | -0.12 | -52.17% | 36 | 167 |
| 17.01 | +3.84 | +29.16% | 1 | 216 | 438.00 | 0.14 | -0.13 | -48.15% | 424 | 4,560 |
| 15.82 | +1.91 | +13.73% | 3 | 295 | 439.00 | 0.18 | -0.14 | -45.16% | 222 | 377 |
| 16.05 | +2.85 | +21.59% | 5 | 164 | 440.00 | 0.22 | -0.17 | -43.59% | 477 | 6,875 |
| 13.89 | +2.48 | +21.74% | 500 | 0 | 441.00 | 0.27 | -0.20 | -42.55% | 231 | 506 |
| 10.42 | 0.00 | - | 5 | 230 | 442.00 | 0.35 | -0.25 | -41.67% | 2,147 | 7,168 |
| 13.00 | +3.32 | +34.30% | 29 | 488 | 443.00 | 0.40 | -0.33 | -45.21% | 394 | 6,551 |
| 11.46 | +2.56 | +28.76% | 20 | 433 | 444.00 | 0.50 | -0.39 | -43.82% | 1,628 | 576 |
| 11.02 | +3.12 | +39.49% | 47 | 144 | 445.00 | 0.60 | -0.48 | -44.44% | 465 | 1,251 |
| 9.48 | +2.37 | +31.14% | 7 | 154 | 446.00 | 0.71 | -0.59 | -45.38% | 3,150 | 428 |
| 8.94 | +2.27 | +34.03% | 18 | 118 | 447.00 | 0.93 | -0.62 | -40.00% | 550 | 809 |
| 8.08 | +2.15 | +36.26% | 64 | 490 | 448.00 | 1.10 | -0.75 | -40.54% | 1,607 | 1,643 |
| 7.02 | +1.93 | +37.92% | 207 | 1,705 | 449.00 | 1.29 | -0.90 | -41.10% | 382 | 538 |
| 6.41 | +1.94 | +43.40% | 103 | 717 | 450.00 | 1.60 | -0.96 | -37.50% | 2,019 | 731 |
| 5.72 | +1.86 | +48.19% | 189 | 765 | 451.00 | 1.86 | -1.11 | -37.37% | 670 | 714 |
| 5.01 | +1.66 | +49.55% | 403 | 1,199 | 452.00 | 2.29 | -1.17 | -34.11% | 650 | 1,149 |
| 4.38 | +1.50 | +52.08% | 474 | 1,098 | 453.00 | 2.67 | -1.26 | -32.06% | 1,686 | 1,815 |
| 3.86 | +1.47 | +61.51% | 873 | 1,273 | 454.00 | 3.05 | -1.43 | -31.92% | 791 | 276 |
| 3.28 | +1.29 | +64.82% | 3,443 | 992 | 455.00 | 3.46 | -1.76 | -33.72% | 574 | 202 |
| 2.84 | +1.22 | +75.31% | 487 | 1,022 | 456.00 | 4.02 | -1.49 | -27.04% | 167 | 116 |
| 2.35 | +1.04 | +79.39% | 666 | 933 | 457.00 | 4.50 | -1.94 | -30.12% | 165 | 109 |
| 1.90 | +0.82 | +75.93% | 456 | 1,089 | 458.00 | 5.17 | -1.86 | -26.46% | 14 | 306 |
| 1.66 | +0.81 | +95.29% | 760 | 993 | 459.00 | 5.81 | -1.88 | -24.45% | 1,071 | 24 |
| 1.30 | +0.63 | +94.03% | 1,063 | 1,725 | 460.00 | 6.56 | -2.25 | -25.54% | 32 | 460 |
| 1.04 | +0.52 | +100.00% | 562 | 595 | 461.00 | - | - | - | - | - |
| 0.82 | +0.41 | +100.00% | 537 | 1,038 | 462.00 | 8.15 | -2.65 | -24.54% | 5 | 18 |
| 0.68 | +0.37 | +119.35% | 259 | 485 | 463.00 | - | - | - | - | - |
| 0.50 | +0.26 | +108.33% | 268 | 1,315 | 464.00 | - | - | - | - | - |
| 0.40 | +0.23 | +135.29% | 174 | 2,223 | 465.00 | - | - | - | - | - |
| 0.31 | +0.18 | +120.00% | 68 | 2,538 | 466.00 | - | - | - | - | - |
| 0.24 | +0.12 | +100.00% | 24 | 1,423 | 467.00 | - | - | - | - | - |
| 0.17 | +0.09 | +112.50% | 23 | 1,949 | 468.00 | - | - | - | - | - |
| 0.15 | +0.08 | +114.29% | 13 | 1,361 | 469.00 | - | - | - | - | - |
| 0.10 | +0.04 | +66.67% | 648 | 864 | 470.00 | 14.50 | -4.15 | -22.25% | 22 | 22 |
| 0.10 | +0.05 | +100.00% | 25 | 2,426 | 471.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 22 | 3,312 | 472.00 | 21.57 | 0.00 | - | - | 0 |
| 0.06 | +0.01 | +20.00% | 1 | 429 | 473.00 | - | - | - | - | - |
| 0.05 | +0.02 | +66.67% | 11 | 1,154 | 474.00 | - | - | - | - | - |
| 0.04 | +0.01 | +33.33% | 134 | 167 | 475.00 | 22.22 | 0.00 | - | - | 0 |
| 0.05 | +0.01 | +25.00% | 3 | 600 | 476.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 271 | 477.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 807 | 478.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 87 | 479.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 5 | 55 | 480.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 6 | 75 | 481.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 2 | 484.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 152 | 488.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 7 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 492.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 3 | 499.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 1 | 505.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.