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
58.881,30 -1.264,07 (-2,10%)
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
15 novembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 215.00 | 0.36 | 0.00 | - | 1 | 178 |
| - | - | - | - | - | 220.00 | 0.54 | 0.00 | - | 2 | 492 |
| - | - | - | - | - | 225.00 | 0.67 | 0.00 | - | 100 | 597 |
| - | - | - | - | - | 230.00 | 0.43 | 0.00 | - | 9 | 836 |
| - | - | - | - | - | 235.00 | 0.73 | 0.00 | - | 16 | 442 |
| - | - | - | - | - | 240.00 | 0.68 | 0.00 | - | 120 | 69 |
| - | - | - | - | - | 245.00 | 0.68 | 0.00 | - | 2 | 177 |
| - | - | - | - | - | 250.00 | 0.66 | 0.00 | - | 2 | 55 |
| - | - | - | - | - | 255.00 | 0.73 | 0.00 | - | 1 | 36 |
| 184.27 | 0.00 | - | - | 1 | 260.00 | 1.13 | 0.00 | - | 114 | 231 |
| - | - | - | - | - | 265.00 | 1.10 | 0.00 | - | 3 | 89 |
| - | - | - | - | - | 270.00 | 1.08 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 275.00 | 0.94 | -0.07 | -6.93% | 6 | 14 |
| - | - | - | - | - | 280.00 | 1.21 | 0.00 | - | 1 | 246 |
| - | - | - | - | - | 285.00 | 1.76 | 0.00 | - | 80 | 143 |
| 147.74 | 0.00 | - | 1 | 3 | 290.00 | 1.26 | -0.83 | -39.71% | 25 | 150 |
| 131.63 | 0.00 | - | 2 | 2 | 295.00 | 2.23 | 0.00 | - | 1 | 22 |
| 131.24 | 0.00 | - | 1 | 172 | 300.00 | 1.93 | 0.00 | - | 4 | 846 |
| 137.28 | 0.00 | - | 2 | 20 | 305.00 | 2.40 | 0.00 | - | 4 | 19 |
| 145.83 | 0.00 | - | 2 | 9 | 310.00 | 2.08 | 0.00 | - | 9 | 105 |
| 143.59 | 0.00 | - | 12 | 22 | 315.00 | 2.10 | -1.12 | -34.78% | 2 | 1,346 |
| 122.58 | -15.11 | -10.97% | 52 | 27 | 320.00 | 3.98 | 0.00 | - | 29 | 262 |
| 118.52 | 0.00 | - | 1 | 11 | 325.00 | 2.55 | -0.79 | -23.65% | 1 | 188 |
| 119.53 | 0.00 | - | 7 | 12 | 330.00 | 3.67 | 0.00 | - | 1 | 4,074 |
| 98.93 | 0.00 | - | 5 | 24 | 335.00 | 4.04 | 0.00 | - | 1 | 116 |
| 100.90 | 0.00 | - | 1 | 52 | 340.00 | 3.39 | -0.46 | -11.95% | 20 | 420 |
| 109.20 | 0.00 | - | 1 | 8 | 345.00 | 5.00 | 0.00 | - | 18 | 80 |
| 96.44 | 0.00 | - | 1 | 177 | 350.00 | 4.22 | -0.56 | -11.72% | 5 | 2,888 |
| 101.45 | 0.00 | - | 6 | 5 | 355.00 | 6.55 | 0.00 | - | 3 | 896 |
| 83.32 | +7.12 | +9.34% | 2 | 236 | 360.00 | 4.99 | -0.19 | -3.67% | 837 | 1,889 |
| 72.77 | 0.00 | - | 2 | 25 | 365.00 | 6.71 | 0.00 | - | 4 | 711 |
| 74.83 | +4.33 | +6.14% | 2 | 12 | 370.00 | 6.10 | -0.40 | -6.15% | 411 | 978 |
| 80.84 | 0.00 | - | 3 | 50 | 375.00 | 6.77 | -0.87 | -11.39% | 18 | 444 |
| 63.95 | 0.00 | - | 7 | 27 | 380.00 | 7.43 | -1.73 | -18.89% | 15 | 1,648 |
| 52.99 | 0.00 | - | 1 | 172 | 385.00 | 8.36 | -1.48 | -15.04% | 318 | 346 |
| 60.54 | +6.21 | +11.43% | 2 | 11 | 390.00 | 9.26 | -1.44 | -13.46% | 5 | 3,242 |
| 56.80 | +4.41 | +8.42% | 2 | 34 | 395.00 | 10.22 | -3.11 | -23.33% | 5 | 664 |
| 53.40 | +8.66 | +19.36% | 1 | 42 | 400.00 | 11.16 | -0.52 | -4.45% | 68 | 811 |
| 39.30 | 0.00 | - | 5 | 24 | 405.00 | 12.64 | -2.71 | -17.65% | 1 | 4,603 |
| 46.10 | +8.26 | +21.83% | 1 | 220 | 410.00 | 14.22 | 0.00 | - | 5 | 65 |
| 36.00 | 0.00 | - | 7 | 60 | 415.00 | 14.90 | -0.75 | -4.79% | 2 | 356 |
| 37.80 | +3.65 | +10.69% | 40 | 306 | 420.00 | 16.80 | -2.70 | -13.85% | 27 | 2,542 |
| 35.33 | +4.01 | +12.80% | 26 | 683 | 425.00 | 18.71 | -2.66 | -12.45% | 46 | 1,408 |
| 32.49 | +4.13 | +14.56% | 11 | 407 | 430.00 | 20.06 | -3.41 | -14.53% | 101 | 1,416 |
| 29.26 | +2.53 | +9.47% | 5 | 293 | 435.00 | 22.09 | -2.38 | -9.73% | 123 | 587 |
| 24.30 | 0.00 | - | 2 | 1,299 | 440.00 | 24.28 | -3.22 | -11.71% | 92 | 1,521 |
| 24.24 | +5.60 | +30.04% | 52 | 648 | 445.00 | 29.27 | -4.78 | -14.04% | 7 | 700 |
| 21.72 | +1.74 | +8.71% | 126 | 377 | 450.00 | 35.91 | 0.00 | - | 3 | 365 |
| 18.72 | +2.53 | +15.63% | 106 | 418 | 455.00 | 32.00 | -2.96 | -8.47% | 5 | 493 |
| 14.13 | 0.00 | - | 103 | 2,245 | 460.00 | 44.36 | 0.00 | - | 10 | 321 |
| 15.15 | +2.78 | +22.47% | 4 | 704 | 465.00 | 41.25 | 0.00 | - | 2 | 736 |
| 12.96 | +1.72 | +15.30% | 2 | 4,612 | 470.00 | 52.65 | 0.00 | - | 1 | 119 |
| 10.46 | 0.00 | - | 7 | 723 | 475.00 | 59.75 | 0.00 | - | 1 | 14 |
| 9.70 | +1.35 | +16.17% | 2 | 1,574 | 480.00 | 56.39 | 0.00 | - | 80 | 92 |
| 8.44 | +1.67 | +24.67% | 1 | 120 | 485.00 | 48.23 | 0.00 | - | 2 | 65 |
| 7.01 | 0.00 | - | 12 | 163 | 490.00 | 47.21 | 0.00 | - | 2 | 0 |
| 4.75 | 0.00 | - | 2 | 6 | 495.00 | 66.68 | 0.00 | - | 1 | 0 |
| 5.55 | +0.45 | +8.82% | 39 | 5,107 | 500.00 | 62.95 | 0.00 | - | 8 | 0 |
| 3.60 | 0.00 | - | 30 | 36 | 505.00 | 60.84 | 0.00 | - | 3 | 0 |
| 3.07 | 0.00 | - | 30 | 414 | 510.00 | 64.54 | 0.00 | - | 2 | 0 |
| 2.55 | 0.00 | - | 4 | 306 | 515.00 | 72.25 | 0.00 | - | 2 | 0 |
| 1.91 | 0.00 | - | 3 | 54 | 520.00 | 78.43 | 0.00 | - | 2 | 0 |
| 1.76 | 0.00 | - | 1 | 2,021 | 525.00 | - | - | - | - | - |
| 1.56 | 0.00 | - | 3 | 4,088 | 530.00 | - | - | - | - | - |
| 1.23 | 0.00 | - | 1 | 1,187 | 535.00 | 115.34 | 0.00 | - | - | 0 |
| 0.96 | 0.00 | - | 1 | 570 | 540.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 1,085 | 545.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 4 | 212 | 550.00 | 104.51 | 0.00 | - | 18 | 0 |
| 1.11 | 0.00 | - | 7 | 58 | 555.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 2 | 39 | 560.00 | 134.41 | 0.00 | - | - | 0 |
| 0.99 | 0.00 | - | 2 | 7 | 565.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 2 | 74 | 570.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 2 | 1 | 575.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 2 | 34 | 580.00 | 134.52 | 0.00 | - | 2 | 0 |
| 0.91 | 0.00 | - | 1 | 2 | 585.00 | 150.94 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 2 | 29 | 590.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 10 | 20 | 595.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 65 | 600.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 56 | 605.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 42 | 610.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 3 | 615.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 8 | 620.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 3 | 625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 74 | 630.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 4 | 26 | 635.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 71 | 640.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 20 | 76 | 645.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 8 | 650.00 | 208.85 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 15 | 660.00 | 216.90 | 0.00 | - | 2 | 0 |
| 0.04 | -0.01 | -20.00% | 2 | 198 | 665.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.