Italia markets closed
Dow Jones
39.818,27 -54,72 (-0,14%) Nasdaq
16.845,30 +12,67 (+0,08%) Nikkei 225
38.617,10 -329,83 (-0,85%) EUR/USD
1,0841 -0,0018 (-0,16%) Bitcoin EUR
64.945,52 +400,04 (+0,62%) CMC Crypto 200
1.527,89 +1,48 (+0,10%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:11PM EDT. Mercato aperto.
Opzioni d'acquisto
7 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 220.07 | 0.00 | - | - | 5 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 265.00 | 0.02 | 0.00 | - | 10 | 10 |
| 185.39 | 0.00 | - | 2 | 1 | 270.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 4 | 8 |
| - | - | - | - | - | 285.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 290.00 | 0.04 | 0.00 | - | - | 2 |
| 157.26 | +4.74 | +3.11% | 7 | 1 | 300.00 | 0.04 | 0.00 | - | 4 | 254 |
| - | - | - | - | - | 305.00 | 0.03 | 0.00 | - | 4 | 17 |
| 145.55 | 0.00 | - | 1 | 7 | 310.00 | 0.01 | 0.00 | - | 20 | 41 |
| 120.10 | 0.00 | - | - | 1 | 315.00 | 0.03 | 0.00 | - | 8 | 19 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 8 | 37 |
| 127.48 | 0.00 | - | 1 | 1 | 325.00 | 0.02 | 0.00 | - | 100 | 295 |
| - | - | - | - | - | 330.00 | 0.01 | 0.00 | - | 9 | 3,008 |
| - | - | - | - | - | 335.00 | 0.04 | 0.00 | - | 50 | 308 |
| 83.46 | 0.00 | - | - | 1 | 340.00 | 0.03 | 0.00 | - | 6 | 235 |
| - | - | - | - | - | 345.00 | 0.02 | 0.00 | - | 9 | 1,733 |
| 105.73 | 0.00 | - | 1 | 4 | 350.00 | 0.03 | 0.00 | - | 32 | 3,514 |
| 84.56 | 0.00 | - | 1 | 1 | 355.00 | 0.05 | 0.00 | - | 7 | 130 |
| - | - | - | - | - | 360.00 | 0.04 | 0.00 | - | 1 | 4,279 |
| 90.96 | 0.00 | - | 1 | 5 | 365.00 | 0.03 | 0.00 | - | 11 | 218 |
| 72.51 | 0.00 | - | - | 1 | 370.00 | 0.05 | 0.00 | - | 141 | 270 |
| 62.01 | 0.00 | - | 1 | 1 | 375.00 | 0.05 | 0.00 | - | 41 | 89 |
| 77.72 | +4.79 | +6.57% | 250 | 23 | 380.00 | 0.05 | -0.02 | -28.57% | 2 | 875 |
| 53.35 | 0.00 | - | 7 | 4 | 385.00 | 0.06 | -0.01 | -14.29% | 5 | 493 |
| 62.99 | 0.00 | - | 8 | 12 | 390.00 | 0.07 | 0.00 | - | 55 | 2,155 |
| 59.35 | 0.00 | - | 3 | 44 | 395.00 | 0.07 | -0.01 | -12.50% | 5 | 1,505 |
| 57.54 | +4.70 | +8.89% | 1 | 76 | 400.00 | 0.09 | 0.00 | - | 12 | 1,904 |
| 49.74 | 0.00 | - | 1 | 29 | 405.00 | 0.10 | -0.02 | -16.67% | 9 | 1,704 |
| 50.20 | +1.27 | +2.60% | 25 | 51 | 407.00 | 0.13 | +0.01 | +8.33% | 11 | 9,819 |
| 46.62 | 0.00 | - | 8 | 0 | 408.00 | 0.17 | 0.00 | - | 6 | 420 |
| - | - | - | - | - | 409.00 | 0.13 | 0.00 | - | 1 | 244 |
| 47.41 | +1.46 | +3.18% | 5 | 18 | 410.00 | 0.13 | +0.01 | +8.33% | 55 | 1,660 |
| 46.43 | +1.48 | +3.29% | 21 | 7 | 411.00 | 0.19 | 0.00 | - | 1 | 912 |
| 32.87 | 0.00 | - | 4 | 5 | 412.50 | 0.14 | -0.04 | -22.22% | 2 | 422 |
| 41.57 | 0.00 | - | 20 | 23 | 413.00 | 0.18 | 0.00 | - | 1 | 332 |
| 42.95 | 0.00 | - | 2 | 2 | 414.00 | 0.18 | 0.00 | - | 23 | 125 |
| 41.04 | 0.00 | - | 2 | 20 | 415.00 | 0.17 | +0.01 | +6.25% | 6 | 6,701 |
| 37.49 | 0.00 | - | 2 | 19 | 416.00 | 0.20 | 0.00 | - | 9 | 155 |
| 27.45 | 0.00 | - | 2 | 18 | 417.00 | 0.18 | -0.01 | -5.26% | 1 | 401 |
| 28.18 | 0.00 | - | 1 | 44 | 417.50 | 0.26 | 0.00 | - | 2 | 550 |
| 38.09 | 0.00 | - | 5 | 42 | 418.00 | 0.20 | 0.00 | - | 12 | 480 |
| 26.44 | 0.00 | - | 11 | 29 | 419.00 | 0.20 | 0.00 | - | 22 | 404 |
| 36.39 | 0.00 | - | 8 | 103 | 420.00 | 0.20 | -0.01 | -4.76% | 3 | 6,059 |
| 32.68 | 0.00 | - | 3 | 60 | 421.00 | 0.25 | 0.00 | - | 15 | 272 |
| 35.75 | +1.44 | +4.20% | 15 | 171 | 422.00 | 0.24 | 0.00 | - | 1 | 233 |
| 33.84 | 0.00 | - | 100 | 104 | 422.50 | 0.31 | 0.00 | - | 1 | 298 |
| 33.20 | 0.00 | - | 1 | 113 | 423.00 | 0.25 | -0.02 | -7.41% | 11 | 743 |
| 31.32 | 0.00 | - | 1 | 190 | 424.00 | 0.28 | 0.00 | - | 21 | 849 |
| 32.14 | 0.00 | - | 3 | 630 | 425.00 | 0.27 | -0.01 | -3.57% | 504 | 2,349 |
| 30.25 | 0.00 | - | 2 | 270 | 426.00 | 0.30 | -0.04 | -11.76% | 5 | 504 |
| 30.05 | 0.00 | - | 1 | 221 | 427.00 | 0.32 | -0.08 | -20.00% | 101 | 719 |
| 28.70 | 0.00 | - | 1 | 73 | 427.50 | 0.37 | 0.00 | - | 28 | 493 |
| 24.92 | 0.00 | - | 1 | 240 | 428.00 | 0.34 | -0.02 | -5.56% | 18 | 798 |
| 27.51 | 0.00 | - | 2 | 209 | 429.00 | 0.38 | -0.03 | -7.32% | 1 | 10,065 |
| 25.26 | 0.00 | - | 1 | 506 | 430.00 | 0.39 | -0.01 | -2.50% | 163 | 4,238 |
| 26.82 | +3.67 | +15.85% | 21 | 76 | 431.00 | 0.43 | -0.07 | -14.00% | 28 | 499 |
| 25.50 | 0.00 | - | 19 | 231 | 432.00 | 0.46 | -0.05 | -9.80% | 30 | 532 |
| 24.18 | 0.00 | - | 1 | 123 | 432.50 | 0.48 | -0.08 | -14.29% | 5 | 622 |
| 23.89 | 0.00 | - | 1 | 193 | 433.00 | 0.51 | 0.00 | - | 10 | 723 |
| 23.87 | +1.14 | +5.02% | 10 | 163 | 434.00 | 0.55 | -0.09 | -14.06% | 15 | 1,002 |
| 22.52 | 0.00 | - | 14 | 1,006 | 435.00 | 0.64 | -0.01 | -1.54% | 638 | 3,550 |
| 21.33 | 0.00 | - | 5 | 149 | 436.00 | 0.65 | -0.06 | -8.45% | 7 | 854 |
| 20.30 | 0.00 | - | 2 | 281 | 437.00 | 0.74 | 0.00 | - | 12 | 321 |
| 20.78 | +0.92 | +4.63% | 8 | 87 | 437.50 | 0.75 | -0.06 | -7.41% | 2 | 333 |
| 20.19 | +0.20 | +1.00% | 3 | 346 | 438.00 | 0.84 | -0.08 | -8.70% | 23 | 619 |
| 19.71 | +0.71 | +3.74% | 3 | 791 | 439.00 | 0.86 | -0.23 | -21.10% | 8 | 722 |
| 17.39 | 0.00 | - | 35 | 3,900 | 440.00 | 1.02 | +0.02 | +2.00% | 150 | 4,445 |
| 16.59 | 0.00 | - | 12 | 378 | 441.00 | 1.06 | -0.09 | -7.83% | 22 | 1,582 |
| 16.50 | +1.26 | +8.27% | 28 | 601 | 442.00 | 1.24 | -0.01 | -0.80% | 27 | 1,082 |
| 15.58 | +0.83 | +5.63% | 8 | 376 | 443.00 | 1.29 | -0.11 | -7.86% | 140 | 776 |
| 15.07 | +1.13 | +8.11% | 8 | 3,325 | 444.00 | 1.43 | -0.18 | -11.18% | 120 | 769 |
| 14.04 | +0.23 | +1.67% | 3 | 4,109 | 445.00 | 1.60 | -0.05 | -3.03% | 57 | 2,369 |
| 13.14 | +0.47 | +3.71% | 20 | 300 | 446.00 | 1.84 | -0.14 | -7.07% | 64 | 613 |
| 12.81 | +1.09 | +9.30% | 11 | 222 | 447.00 | 1.99 | -0.10 | -4.78% | 27 | 501 |
| 11.07 | 0.00 | - | 8 | 266 | 447.50 | 2.17 | -0.67 | -23.51% | 36 | 252 |
| 12.02 | +0.93 | +8.39% | 17 | 823 | 448.00 | 2.19 | -0.06 | -2.67% | 56 | 1,132 |
| 11.07 | +1.22 | +12.39% | 2 | 1,038 | 449.00 | 2.39 | -0.08 | -3.24% | 3 | 1,280 |
| 10.49 | +0.58 | +5.85% | 152 | 9,012 | 450.00 | 2.79 | +0.03 | +1.09% | 1,438 | 4,435 |
| 9.65 | +0.52 | +5.70% | 14 | 147 | 451.00 | 2.90 | -0.37 | -11.31% | 5 | 218 |
| 8.95 | +0.58 | +6.93% | 8 | 764 | 452.00 | 3.19 | -0.33 | -9.37% | 18 | 457 |
| 8.59 | +0.61 | +7.64% | 46 | 239 | 452.50 | 3.36 | -0.34 | -9.19% | 56 | 217 |
| 8.25 | +0.52 | +6.73% | 16 | 1,238 | 453.00 | 3.71 | -0.06 | -1.58% | 151 | 699 |
| 7.60 | +0.51 | +7.19% | 122 | 716 | 454.00 | 3.87 | -0.30 | -7.19% | 71 | 818 |
| 6.97 | +0.42 | +6.41% | 106 | 3,324 | 455.00 | 4.55 | +0.09 | +2.02% | 455 | 712 |
| 6.49 | +0.62 | +10.56% | 341 | 390 | 456.00 | 4.75 | -0.17 | -3.46% | 116 | 248 |
| 5.70 | +0.28 | +5.17% | 164 | 263 | 457.00 | 5.10 | -0.39 | -7.10% | 198 | 227 |
| 5.32 | +0.37 | +7.47% | 125 | 396 | 458.00 | 5.57 | -0.64 | -10.31% | 181 | 106 |
| 4.87 | +0.66 | +15.68% | 23 | 342 | 459.00 | 6.10 | -1.24 | -16.89% | 89 | 47 |
| 4.19 | +0.27 | +6.89% | 127 | 5,078 | 460.00 | 6.96 | -0.12 | -1.69% | 30 | 258 |
| 3.94 | +0.71 | +21.98% | 13 | 346 | 461.00 | 10.95 | 0.00 | - | 3 | 23 |
| 3.50 | +0.30 | +9.37% | 35 | 190 | 462.00 | 8.03 | -2.07 | -20.50% | 8 | 30 |
| 3.10 | +0.36 | +13.14% | 14 | 331 | 463.00 | - | - | - | - | - |
| 2.80 | +0.38 | +15.70% | 12 | 469 | 464.00 | 10.87 | 0.00 | - | 15 | 36 |
| 2.30 | +0.09 | +4.07% | 43 | 2,567 | 465.00 | 10.18 | -0.49 | -4.59% | 14 | 41 |
| 2.20 | +0.35 | +18.92% | 21 | 251 | 466.00 | - | - | - | - | - |
| 1.23 | +0.13 | +11.82% | 140 | 4,050 | 470.00 | 15.38 | 0.00 | - | 11 | 48 |
| 0.62 | +0.10 | +19.23% | 171 | 1,217 | 475.00 | 20.69 | 0.00 | - | 2 | 0 |
| 0.28 | +0.02 | +7.69% | 11 | 590 | 480.00 | 25.20 | 0.00 | - | 5 | 0 |
| 0.14 | +0.01 | +7.69% | 2 | 413 | 485.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 12 | 564 | 490.00 | 36.35 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 3 | 760 | 495.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 810 | 500.00 | 44.97 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | - | 533 | 505.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 91 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 14 | 22 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 500 | 520.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.