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
38.355,90 -49,76 (-0,13%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.436,91 -3.152,99 (-5,29%)
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
31 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | - | 0 |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 275.00 | 0.08 | 0.00 | - | - | 0 |
| - | - | - | - | - | 280.00 | 0.04 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 285.00 | 0.15 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | 2 | 0 |
| 133.10 | 0.00 | - | 1 | 0 | 300.00 | 0.07 | 0.00 | - | 300 | 0 |
| 127.96 | 0.00 | - | 4 | 0 | 305.00 | 0.06 | 0.00 | - | 3 | 0 |
| 123.73 | 0.00 | - | 1 | 0 | 310.00 | 0.07 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 315.00 | 0.07 | 0.00 | - | 7 | 0 |
| 109.55 | 0.00 | - | - | 0 | 320.00 | 0.09 | 0.00 | - | 1 | 0 |
| 109.94 | 0.00 | - | 2 | 0 | 325.00 | 0.09 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 330.00 | 0.11 | 0.00 | - | 3,503 | 0 |
| - | - | - | - | - | 335.00 | 0.13 | 0.00 | - | 10 | 0 |
| 77.26 | 0.00 | - | 1 | 0 | 340.00 | 0.15 | 0.00 | - | 250 | 0 |
| 95.40 | 0.00 | - | 30 | 0 | 345.00 | 0.15 | 0.00 | - | 2 | 0 |
| 81.24 | 0.00 | - | 5 | 0 | 350.00 | 0.21 | 0.00 | - | 23 | 0 |
| 72.00 | 0.00 | - | 1 | 0 | 355.00 | 0.24 | 0.00 | - | 151 | 0 |
| 60.58 | 0.00 | - | 13 | 0 | 360.00 | 0.28 | 0.00 | - | 46 | 0 |
| - | - | - | - | - | 365.00 | 0.31 | 0.00 | - | 1 | 0 |
| 50.88 | 0.00 | - | 12 | 0 | 370.00 | 0.46 | 0.00 | - | 150 | 0 |
| 45.15 | 0.00 | - | 13 | 0 | 375.00 | 0.53 | 0.00 | - | 50 | 0 |
| 51.62 | 0.00 | - | 1 | 0 | 380.00 | 0.65 | 0.00 | - | 357 | 0 |
| 47.58 | 0.00 | - | 1 | 0 | 385.00 | 0.87 | 0.00 | - | 141 | 0 |
| 43.03 | 0.00 | - | 2 | 0 | 390.00 | 1.18 | 0.00 | - | 685 | 0 |
| 38.70 | 0.00 | - | 20 | 0 | 395.00 | 1.66 | 0.00 | - | 336 | 0 |
| 34.45 | 0.00 | - | 10 | 0 | 400.00 | 2.14 | 0.00 | - | 2,420 | 0 |
| 28.50 | 0.00 | - | 1 | 0 | 405.00 | 2.90 | 0.00 | - | 292 | 0 |
| - | - | - | - | - | 407.00 | 3.50 | 0.00 | - | 28 | 0 |
| - | - | - | - | - | 408.00 | 3.65 | 0.00 | - | 123 | 0 |
| - | - | - | - | - | 409.00 | 3.69 | 0.00 | - | 25 | 0 |
| 22.68 | 0.00 | - | 12 | 0 | 410.00 | 4.05 | 0.00 | - | 559 | 0 |
| - | - | - | - | - | 411.00 | 3.46 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 412.00 | 4.40 | 0.00 | - | 29 | 0 |
| 23.31 | 0.00 | - | 3 | 0 | 413.00 | 3.93 | 0.00 | - | 24 | 0 |
| 17.95 | 0.00 | - | 302 | 0 | 414.00 | 5.19 | 0.00 | - | 1,228 | 0 |
| 19.08 | 0.00 | - | 303 | 0 | 415.00 | 5.30 | 0.00 | - | 655 | 0 |
| 21.18 | 0.00 | - | 1 | 0 | 416.00 | 5.25 | 0.00 | - | 36 | 0 |
| 15.20 | 0.00 | - | 3 | 0 | 417.00 | 5.90 | 0.00 | - | 1,072 | 0 |
| 19.35 | 0.00 | - | 1 | 0 | 418.00 | 6.30 | 0.00 | - | 1,316 | 0 |
| 17.40 | 0.00 | - | 8 | 0 | 419.00 | 5.28 | 0.00 | - | 11 | 0 |
| 13.95 | 0.00 | - | 50 | 0 | 420.00 | 7.07 | 0.00 | - | 3,318 | 0 |
| 15.41 | 0.00 | - | 5 | 0 | 421.00 | 7.13 | 0.00 | - | 62 | 0 |
| 13.51 | 0.00 | - | 6 | 0 | 422.50 | 7.86 | 0.00 | - | 146 | 0 |
| 12.00 | 0.00 | - | 2 | 0 | 423.00 | 7.53 | 0.00 | - | 95 | 0 |
| 10.92 | 0.00 | - | 5 | 0 | 424.00 | 8.60 | 0.00 | - | 897 | 0 |
| 10.95 | 0.00 | - | 103 | 0 | 425.00 | 8.84 | 0.00 | - | 488 | 0 |
| 10.14 | 0.00 | - | 5 | 0 | 426.00 | 9.42 | 0.00 | - | 145 | 0 |
| 9.39 | 0.00 | - | 51 | 0 | 427.00 | 9.57 | 0.00 | - | 135 | 0 |
| 8.98 | 0.00 | - | 32 | 0 | 427.50 | 9.50 | 0.00 | - | 85 | 0 |
| 8.90 | 0.00 | - | 196 | 0 | 428.00 | 10.38 | 0.00 | - | 947 | 0 |
| 9.25 | 0.00 | - | 81 | 0 | 429.00 | 10.40 | 0.00 | - | 183 | 0 |
| 8.01 | 0.00 | - | 519 | 0 | 430.00 | 11.43 | 0.00 | - | 1,632 | 0 |
| 7.39 | 0.00 | - | 197 | 0 | 431.00 | 11.10 | 0.00 | - | 120 | 0 |
| 8.13 | 0.00 | - | 120 | 0 | 432.00 | 12.55 | 0.00 | - | 298 | 0 |
| 7.54 | 0.00 | - | 57 | 0 | 432.50 | 10.65 | 0.00 | - | 60 | 0 |
| 6.16 | 0.00 | - | 205 | 0 | 433.00 | 11.00 | 0.00 | - | 66 | 0 |
| 6.24 | 0.00 | - | 107 | 0 | 434.00 | 11.71 | 0.00 | - | 13 | 0 |
| 5.40 | 0.00 | - | 343 | 0 | 435.00 | 13.53 | 0.00 | - | 115 | 0 |
| 5.89 | 0.00 | - | 205 | 0 | 436.00 | 11.99 | 0.00 | - | 94 | 0 |
| 5.95 | 0.00 | - | 60 | 0 | 437.00 | 12.55 | 0.00 | - | 6 | 0 |
| 4.88 | 0.00 | - | 83 | 0 | 437.50 | 12.55 | 0.00 | - | 9 | 0 |
| 4.30 | 0.00 | - | 190 | 0 | 438.00 | 12.85 | 0.00 | - | 5 | 0 |
| 4.35 | 0.00 | - | 216 | 0 | 439.00 | 13.45 | 0.00 | - | 4 | 0 |
| 3.82 | 0.00 | - | 159 | 0 | 440.00 | 15.39 | 0.00 | - | 28 | 0 |
| 4.20 | 0.00 | - | 41 | 0 | 441.00 | 15.14 | 0.00 | - | 5 | 0 |
| 4.05 | 0.00 | - | 56 | 0 | 442.00 | 13.65 | 0.00 | - | 1 | 0 |
| 3.82 | 0.00 | - | 5 | 0 | 442.50 | 23.67 | 0.00 | - | 11 | 0 |
| 3.76 | 0.00 | - | 66 | 0 | 443.00 | 15.58 | 0.00 | - | 2 | 0 |
| 2.93 | 0.00 | - | 20 | 0 | 444.00 | 15.73 | 0.00 | - | 12 | 0 |
| 2.69 | 0.00 | - | 187 | 0 | 445.00 | 18.09 | 0.00 | - | 27 | 0 |
| 2.41 | 0.00 | - | 34 | 0 | 446.00 | 18.84 | 0.00 | - | 3 | 0 |
| 2.33 | 0.00 | - | 15 | 0 | 447.00 | 17.34 | 0.00 | - | 10 | 0 |
| 2.03 | 0.00 | - | 7 | 0 | 447.50 | 33.46 | 0.00 | - | 1 | 0 |
| 2.58 | 0.00 | - | 8 | 0 | 448.00 | 17.14 | 0.00 | - | 4 | 0 |
| 2.33 | 0.00 | - | 82 | 0 | 449.00 | 23.75 | 0.00 | - | 1 | 0 |
| 1.65 | 0.00 | - | 2,190 | 0 | 450.00 | 25.38 | 0.00 | - | 35 | 0 |
| 1.58 | 0.00 | - | 9 | 0 | 451.00 | 21.35 | 0.00 | - | 1 | 0 |
| 1.69 | 0.00 | - | 48 | 0 | 452.00 | 30.58 | 0.00 | - | 6 | 0 |
| 1.58 | 0.00 | - | 4 | 0 | 452.50 | 33.62 | 0.00 | - | 10 | 0 |
| 1.23 | 0.00 | - | 31 | 0 | 453.00 | 35.04 | 0.00 | - | 13 | 0 |
| 1.11 | 0.00 | - | 14 | 0 | 454.00 | 24.40 | 0.00 | - | 2 | 0 |
| 1.51 | 0.00 | - | 44 | 0 | 455.00 | 34.64 | 0.00 | - | 21 | 0 |
| 1.04 | 0.00 | - | 33 | 0 | 456.00 | 37.51 | 0.00 | - | 1 | 0 |
| 0.73 | 0.00 | - | 103 | 0 | 457.00 | 26.25 | 0.00 | - | - | 0 |
| 0.76 | 0.00 | - | 14 | 0 | 458.00 | 40.92 | 0.00 | - | 1 | 0 |
| 0.56 | 0.00 | - | 682 | 0 | 460.00 | 41.70 | 0.00 | - | 1 | 0 |
| 0.32 | 0.00 | - | 116 | 0 | 465.00 | 38.36 | 0.00 | - | 2 | 0 |
| 0.19 | 0.00 | - | 57 | 0 | 470.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 32 | 0 | 475.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 21 | 0 | 480.00 | 48.31 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 15 | 0 | 485.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 8 | 0 | 490.00 | 49.03 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 3 | 0 | 495.00 | - | - | - | - | - |
| 0.52 | 0.00 | - | 2 | 0 | 500.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 510.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 73 | 0 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.