Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,43 -1,50 (-1,83%) Bitcoin EUR
53.358,67 -4.531,58 (-7,83%)
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
24 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.02 | 0.00 | - | - | 0 |
| - | - | - | - | - | 225.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 235.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 0 |
| - | - | - | - | - | 250.00 | 0.06 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 80 | 0 |
| 158.10 | 0.00 | - | 2 | 0 | 275.00 | 0.02 | 0.00 | - | 7 | 0 |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 9 | 0 |
| - | - | - | - | - | 285.00 | 0.03 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 290.00 | 0.08 | 0.00 | - | - | 0 |
| - | - | - | - | - | 295.00 | 0.16 | 0.00 | - | 10 | 0 |
| - | - | - | - | - | 300.00 | 0.05 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 305.00 | 0.04 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 310.00 | 0.04 | 0.00 | - | 2 | 0 |
| 118.60 | 0.00 | - | - | 0 | 315.00 | 0.05 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 320.00 | 0.06 | 0.00 | - | 14 | 0 |
| 95.94 | 0.00 | - | 1 | 0 | 325.00 | 0.08 | 0.00 | - | 1 | 0 |
| 99.64 | 0.00 | - | 1 | 0 | 330.00 | 0.08 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 335.00 | 0.07 | 0.00 | - | 17 | 0 |
| 100.51 | 0.00 | - | - | 0 | 340.00 | 0.09 | 0.00 | - | 1 | 0 |
| 71.61 | 0.00 | - | 2 | 0 | 345.00 | 0.13 | 0.00 | - | 4,094 | 0 |
| 71.19 | 0.00 | - | 1 | 0 | 350.00 | 0.14 | 0.00 | - | 3 | 0 |
| 66.45 | 0.00 | - | 9 | 0 | 355.00 | 0.14 | 0.00 | - | 1 | 0 |
| 60.14 | 0.00 | - | 13 | 0 | 360.00 | 0.19 | 0.00 | - | 7 | 0 |
| 51.64 | 0.00 | - | 1 | 0 | 365.00 | 0.22 | 0.00 | - | 48 | 0 |
| 56.28 | 0.00 | - | 1 | 0 | 370.00 | 0.32 | 0.00 | - | 94 | 0 |
| 58.55 | 0.00 | - | 1 | 0 | 375.00 | 0.35 | 0.00 | - | 14 | 0 |
| 53.36 | 0.00 | - | 9 | 0 | 380.00 | 0.49 | 0.00 | - | 15 | 0 |
| 41.49 | 0.00 | - | 4 | 0 | 385.00 | 0.64 | 0.00 | - | 312 | 0 |
| 40.12 | 0.00 | - | 2 | 0 | 390.00 | 0.90 | 0.00 | - | 81 | 0 |
| 39.81 | 0.00 | - | 16 | 0 | 395.00 | 1.22 | 0.00 | - | 148 | 0 |
| 32.26 | 0.00 | - | 7 | 0 | 400.00 | 1.81 | 0.00 | - | 1,246 | 0 |
| 26.34 | 0.00 | - | 2 | 0 | 405.00 | 2.49 | 0.00 | - | 152 | 0 |
| - | - | - | - | - | 407.00 | 2.25 | 0.00 | - | 11 | 0 |
| - | - | - | - | - | 408.00 | 3.30 | 0.00 | - | 21 | 0 |
| 25.02 | 0.00 | - | 5 | 0 | 409.00 | 3.01 | 0.00 | - | 16 | 0 |
| 20.25 | 0.00 | - | 12 | 0 | 410.00 | 3.35 | 0.00 | - | 687 | 0 |
| - | - | - | - | - | 411.00 | 3.14 | 0.00 | - | 6 | 0 |
| 22.84 | 0.00 | - | 15 | 0 | 412.00 | 3.83 | 0.00 | - | 111 | 0 |
| 22.00 | 0.00 | - | 15 | 0 | 413.00 | 3.93 | 0.00 | - | 58 | 0 |
| 20.86 | 0.00 | - | 25 | 0 | 414.00 | 3.82 | 0.00 | - | 58 | 0 |
| 16.06 | 0.00 | - | 2 | 0 | 415.00 | 4.67 | 0.00 | - | 215 | 0 |
| 17.35 | 0.00 | - | 1 | 0 | 416.00 | 4.57 | 0.00 | - | 53 | 0 |
| 20.25 | 0.00 | - | 3 | 0 | 417.00 | 4.65 | 0.00 | - | 10 | 0 |
| 18.09 | 0.00 | - | 10 | 0 | 418.00 | 5.40 | 0.00 | - | 47 | 0 |
| 17.35 | 0.00 | - | 35 | 0 | 419.00 | 4.81 | 0.00 | - | 59 | 0 |
| 12.75 | 0.00 | - | 8 | 0 | 420.00 | 6.19 | 0.00 | - | 798 | 0 |
| 13.67 | 0.00 | - | 1 | 0 | 421.00 | 6.70 | 0.00 | - | 42 | 0 |
| 12.31 | 0.00 | - | 3 | 0 | 422.50 | 6.68 | 0.00 | - | 50 | 0 |
| 14.51 | 0.00 | - | 38 | 0 | 423.00 | 7.30 | 0.00 | - | 99 | 0 |
| 10.10 | 0.00 | - | 20 | 0 | 424.00 | 7.32 | 0.00 | - | 71 | 0 |
| 9.52 | 0.00 | - | 446 | 0 | 425.00 | 7.92 | 0.00 | - | 365 | 0 |
| 8.97 | 0.00 | - | 22 | 0 | 426.00 | 7.88 | 0.00 | - | 46 | 0 |
| 8.55 | 0.00 | - | 47 | 0 | 427.00 | 9.05 | 0.00 | - | 55 | 0 |
| 9.73 | 0.00 | - | 89 | 0 | 427.50 | 9.14 | 0.00 | - | 266 | 0 |
| 8.16 | 0.00 | - | 279 | 0 | 428.00 | 9.68 | 0.00 | - | 125 | 0 |
| 7.49 | 0.00 | - | 551 | 0 | 429.00 | 9.95 | 0.00 | - | 125 | 0 |
| 6.60 | 0.00 | - | 862 | 0 | 430.00 | 11.00 | 0.00 | - | 1,231 | 0 |
| 6.37 | 0.00 | - | 59 | 0 | 431.00 | 10.76 | 0.00 | - | 170 | 0 |
| 7.17 | 0.00 | - | 70 | 0 | 432.00 | 10.22 | 0.00 | - | 242 | 0 |
| 6.07 | 0.00 | - | 67 | 0 | 432.50 | 10.29 | 0.00 | - | 5 | 0 |
| 5.70 | 0.00 | - | 148 | 0 | 433.00 | 12.57 | 0.00 | - | 444 | 0 |
| 5.17 | 0.00 | - | 84 | 0 | 434.00 | 10.96 | 0.00 | - | 310 | 0 |
| 4.85 | 0.00 | - | 37 | 0 | 435.00 | 12.02 | 0.00 | - | 88 | 0 |
| 5.24 | 0.00 | - | 44 | 0 | 436.00 | 12.28 | 0.00 | - | 25 | 0 |
| 3.99 | 0.00 | - | 51 | 0 | 437.00 | 14.43 | 0.00 | - | 122 | 0 |
| 4.84 | 0.00 | - | 984 | 0 | 437.50 | 10.19 | 0.00 | - | 20 | 0 |
| 4.67 | 0.00 | - | 95 | 0 | 438.00 | 13.83 | 0.00 | - | 15 | 0 |
| 3.83 | 0.00 | - | 81 | 0 | 439.00 | 16.54 | 0.00 | - | 1 | 0 |
| 3.15 | 0.00 | - | 710 | 0 | 440.00 | 15.27 | 0.00 | - | 144 | 0 |
| 3.77 | 0.00 | - | 120 | 0 | 441.00 | 13.10 | 0.00 | - | 3 | 0 |
| 3.21 | 0.00 | - | 47 | 0 | 442.00 | 23.47 | 0.00 | - | 4 | 0 |
| 4.12 | 0.00 | - | 1 | 0 | 442.50 | 18.70 | 0.00 | - | 1 | 0 |
| 3.07 | 0.00 | - | 44 | 0 | 443.00 | 23.74 | 0.00 | - | 1 | 0 |
| 2.77 | 0.00 | - | 17 | 0 | 444.00 | 17.48 | 0.00 | - | 10 | 0 |
| 1.86 | 0.00 | - | 146 | 0 | 445.00 | 18.23 | 0.00 | - | 38 | 0 |
| 1.78 | 0.00 | - | 176 | 0 | 446.00 | 22.19 | 0.00 | - | 1 | 0 |
| 1.67 | 0.00 | - | 38 | 0 | 447.00 | 17.34 | 0.00 | - | 1 | 0 |
| 1.60 | 0.00 | - | 66 | 0 | 447.50 | 33.09 | 0.00 | - | 3 | 0 |
| 1.89 | 0.00 | - | 137 | 0 | 448.00 | 18.47 | 0.00 | - | 3 | 0 |
| 1.30 | 0.00 | - | 72 | 0 | 449.00 | 17.83 | 0.00 | - | 1 | 0 |
| 1.20 | 0.00 | - | 1,090 | 0 | 450.00 | 18.10 | 0.00 | - | 10 | 0 |
| 1.03 | 0.00 | - | 75 | 0 | 451.00 | 33.73 | 0.00 | - | 2 | 0 |
| 1.02 | 0.00 | - | 19 | 0 | 452.00 | 24.50 | 0.00 | - | 2 | 0 |
| 0.94 | 0.00 | - | 28 | 0 | 452.50 | 27.95 | 0.00 | - | 2 | 0 |
| 1.58 | 0.00 | - | 8 | 0 | 453.00 | 27.60 | 0.00 | - | 2 | 0 |
| 0.64 | 0.00 | - | 105 | 0 | 454.00 | 26.78 | 0.00 | - | 1 | 0 |
| 0.66 | 0.00 | - | 1,085 | 0 | 455.00 | 27.18 | 0.00 | - | 16 | 0 |
| 0.75 | 0.00 | - | 64 | 0 | 456.00 | 37.48 | 0.00 | - | 1 | 0 |
| 0.67 | 0.00 | - | 264 | 0 | 457.00 | 32.59 | 0.00 | - | 1 | 0 |
| 0.51 | 0.00 | - | 216 | 0 | 457.50 | 27.08 | 0.00 | - | 242 | 0 |
| 0.52 | 0.00 | - | 102 | 0 | 458.00 | 31.70 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 180 | 0 | 460.00 | 46.04 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 110 | 0 | 465.00 | 33.94 | 0.00 | - | 4 | 0 |
| 0.13 | 0.00 | - | 23 | 0 | 470.00 | 39.05 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 64 | 0 | 475.00 | 43.33 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 160 | 0 | 480.00 | 48.35 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 23 | 0 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 490.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 495.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 172 | 0 | 505.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 43 | 0 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 89 | 0 | 515.00 | 89.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.