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
58.993,50 -1.124,41 (-1,87%)
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
18 ottobre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 215.00 | 0.19 | -0.09 | -32.14% | 50 | 32 |
| - | - | - | - | - | 220.00 | 0.25 | 0.00 | - | 100 | 227 |
| - | - | - | - | - | 225.00 | 0.24 | -0.06 | -20.00% | 10 | 17 |
| - | - | - | - | - | 230.00 | 0.47 | 0.00 | - | 3 | 6 |
| - | - | - | - | - | 235.00 | 0.64 | 0.00 | - | 23 | 15 |
| - | - | - | - | - | 240.00 | 0.68 | 0.00 | - | 1 | 18 |
| - | - | - | - | - | 245.00 | 0.38 | -0.05 | -11.63% | 5 | 2,758 |
| - | - | - | - | - | 250.00 | 0.41 | -0.05 | -10.87% | 3 | 596 |
| - | - | - | - | - | 255.00 | 0.60 | 0.00 | - | 1 | 9 |
| 170.09 | 0.00 | - | - | 1 | 260.00 | 0.57 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 265.00 | 0.76 | 0.00 | - | 1 | 61 |
| - | - | - | - | - | 270.00 | 0.72 | 0.00 | - | 20 | 30 |
| 170.94 | 0.00 | - | 2 | 2 | 275.00 | 1.13 | 0.00 | - | 11 | 24 |
| 159.16 | 0.00 | - | - | 2 | 280.00 | 0.93 | 0.00 | - | 36 | 165 |
| 168.35 | 0.00 | - | 1 | 1 | 285.00 | 0.89 | -0.17 | -16.04% | 100 | 180 |
| 146.30 | 0.00 | - | - | 0 | 290.00 | 0.89 | -0.28 | -23.93% | 4 | 61 |
| - | - | - | - | - | 295.00 | 1.37 | 0.00 | - | 1 | 27 |
| 148.00 | 0.00 | - | 5 | 9 | 300.00 | 1.12 | -0.20 | -15.15% | 11 | 253 |
| 145.22 | 0.00 | - | 1 | 1 | 305.00 | 1.91 | 0.00 | - | 33 | 2,143 |
| 145.79 | 0.00 | - | 2 | 31 | 310.00 | 2.04 | 0.00 | - | 41 | 162 |
| 120.64 | 0.00 | - | 1 | 2 | 315.00 | 1.52 | -0.32 | -17.39% | 21 | 18 |
| 130.35 | 0.00 | - | 1 | 2 | 320.00 | 2.12 | 0.00 | - | 1 | 190 |
| 122.82 | 0.00 | - | 1 | 16 | 325.00 | 2.36 | 0.00 | - | 1 | 12 |
| 108.64 | 0.00 | - | 3 | 37 | 330.00 | 2.06 | -0.43 | -17.27% | 23 | 103 |
| 124.09 | 0.00 | - | 10 | 11 | 335.00 | 2.26 | -0.59 | -20.70% | 45 | 64 |
| 115.83 | 0.00 | - | 2 | 6 | 340.00 | 2.50 | -0.75 | -23.08% | 8 | 1,637 |
| 106.91 | 0.00 | - | 2 | 16 | 345.00 | 2.90 | -0.61 | -17.38% | 9 | 95 |
| 94.61 | 0.00 | - | 10 | 43 | 350.00 | 3.15 | -0.67 | -17.54% | 42 | 637 |
| 74.48 | 0.00 | - | 1 | 72 | 355.00 | 3.50 | -1.51 | -30.14% | 1 | 19 |
| 80.38 | 0.00 | - | 1 | 96 | 360.00 | 3.88 | -0.62 | -13.78% | 59 | 3,883 |
| 93.19 | 0.00 | - | 2 | 54 | 365.00 | 4.44 | -0.90 | -16.85% | 2 | 3,491 |
| 62.51 | 0.00 | - | 1 | 10 | 370.00 | 4.83 | -1.16 | -19.37% | 45 | 5,592 |
| 59.23 | 0.00 | - | 8 | 8 | 375.00 | 5.38 | -2.12 | -28.27% | 11 | 1,599 |
| 55.45 | 0.00 | - | 2 | 107 | 380.00 | 6.10 | -1.44 | -19.10% | 6 | 5,510 |
| 54.75 | 0.00 | - | 1 | 12 | 385.00 | 8.17 | 0.00 | - | 23 | 136 |
| 55.56 | -11.57 | -17.24% | 1 | 386 | 390.00 | 7.55 | -1.61 | -17.58% | 89 | 590 |
| 53.92 | +1.72 | +3.30% | 5 | 271 | 395.00 | 8.37 | -1.75 | -17.29% | 48 | 2,410 |
| 46.00 | 0.00 | - | 2 | 964 | 400.00 | 9.57 | -0.63 | -6.18% | 3,269 | 5,713 |
| 46.21 | +4.59 | +11.03% | 1 | 64 | 405.00 | 10.46 | -2.60 | -19.91% | 13 | 245 |
| 40.80 | +6.15 | +17.75% | 10 | 308 | 410.00 | 11.80 | -2.13 | -15.29% | 27 | 1,169 |
| 33.00 | 0.00 | - | 45 | 113 | 415.00 | 13.29 | -0.52 | -3.77% | 101 | 6,758 |
| 35.69 | +7.37 | +26.02% | 13 | 132 | 420.00 | 14.85 | -0.57 | -3.70% | 13 | 4,543 |
| 32.01 | +1.01 | +3.26% | 7 | 220 | 425.00 | 16.33 | -2.76 | -14.46% | 63 | 927 |
| 29.27 | +1.39 | +4.99% | 20 | 574 | 430.00 | 18.38 | -3.00 | -14.03% | 223 | 2,110 |
| 26.17 | +4.17 | +18.95% | 114 | 171 | 435.00 | 20.14 | -3.74 | -15.66% | 18 | 3,980 |
| 23.45 | +3.86 | +19.70% | 15 | 577 | 440.00 | 22.81 | -6.51 | -22.20% | 39 | 2,381 |
| 21.10 | +3.38 | +19.07% | 13 | 385 | 445.00 | 24.70 | -7.43 | -23.12% | 1 | 1,219 |
| 18.50 | +3.53 | +23.58% | 4 | 6,875 | 450.00 | 27.57 | -6.92 | -20.06% | 12 | 5,168 |
| 12.77 | 0.00 | - | 22 | 1,078 | 455.00 | 40.66 | 0.00 | - | 2 | 1,338 |
| 13.69 | +0.60 | +4.58% | 18 | 4,089 | 460.00 | 33.56 | -4.60 | -12.05% | 63 | 837 |
| 12.14 | +1.48 | +13.88% | 1 | 781 | 465.00 | 50.70 | 0.00 | - | 5 | 34 |
| 10.42 | +2.22 | +27.07% | 16 | 4,261 | 470.00 | 48.69 | 0.00 | - | 4 | 100 |
| 6.39 | 0.00 | - | 50 | 1,175 | 475.00 | 35.80 | 0.00 | - | 2 | 6 |
| 7.39 | +1.89 | +34.36% | 2 | 2,213 | 480.00 | 56.11 | 0.00 | - | 80 | 1 |
| 6.18 | +1.48 | +31.49% | 2 | 320 | 485.00 | 45.98 | 0.00 | - | 2 | 0 |
| 3.58 | 0.00 | - | 3 | 1,102 | 490.00 | 49.94 | 0.00 | - | 2 | 1 |
| 4.47 | +1.07 | +31.47% | 1 | 1,519 | 495.00 | 50.80 | 0.00 | - | 2 | 0 |
| 3.71 | +0.51 | +15.94% | 50 | 2,771 | 500.00 | 77.10 | 0.00 | - | 1 | 1 |
| 1.99 | 0.00 | - | 1 | 2,441 | 505.00 | 73.25 | 0.00 | - | 2 | 0 |
| 2.65 | +0.91 | +52.30% | 3 | 591 | 510.00 | 64.00 | 0.00 | - | 2 | 0 |
| 1.53 | 0.00 | - | 36 | 187 | 515.00 | 79.21 | 0.00 | - | - | 0 |
| 1.82 | +0.10 | +5.81% | 39 | 95 | 520.00 | - | - | - | - | - |
| 1.49 | +0.41 | +37.96% | 130 | 1,075 | 525.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 29 | 530.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 33 | 549 | 535.00 | 118.20 | 0.00 | - | - | 0 |
| 0.84 | +0.06 | +7.69% | 1 | 640 | 540.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 2 | 545.00 | 125.48 | 0.00 | - | - | 0 |
| 0.40 | 0.00 | - | 40 | 2,225 | 550.00 | 104.25 | 0.00 | - | 1 | 0 |
| 0.28 | 0.00 | - | 1 | 2,983 | 555.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 23 | 5,430 | 560.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 10 | 3,147 | 565.00 | - | - | - | - | - |
| 0.26 | 0.00 | - | 4 | 1,210 | 570.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 50 | 1,250 | 575.00 | 146.56 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 3 | 135 | 580.00 | - | - | - | - | - |
| - | - | - | - | - | 585.00 | 139.24 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 2 | 11 | 590.00 | 144.26 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 11 | 595.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 39 | 600.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 38 | 605.00 | 158.89 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 2 | 20 | 610.00 | 164.01 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 34 | 615.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 43 | 620.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 80 | 45 | 625.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 15 | 630.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 50 | 64 | 635.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 9 | 640.00 | 204.00 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 80 | 36 | 645.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 80 | 10 | 650.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 80 | 19 | 655.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 2 | 160 | 660.00 | 216.77 | 0.00 | - | 6 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.