Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.428,39 +1.472,09 (+2,38%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 237.55 | 0.00 | - | 1 | 2 | 210.00 | 0.12 | 0.00 | - | 21 | 265 |
| - | - | - | - | - | 215.00 | 0.14 | 0.00 | - | 1 | 190 |
| - | - | - | - | - | 220.00 | 0.12 | 0.00 | - | 1 | 514 |
| - | - | - | - | - | 225.00 | 0.08 | 0.00 | - | 1 | 768 |
| - | - | - | - | - | 230.00 | 0.17 | 0.00 | - | 6 | 890 |
| 186.46 | 0.00 | - | - | 1 | 235.00 | 0.18 | 0.00 | - | 8 | 516 |
| 246.35 | 0.00 | - | - | 1 | 240.00 | 0.14 | 0.00 | - | 1 | 79 |
| 179.81 | 0.00 | - | - | 1 | 245.00 | 0.16 | 0.00 | - | 30 | 182 |
| - | - | - | - | - | 250.00 | 0.22 | 0.00 | - | 4 | 886 |
| - | - | - | - | - | 255.00 | 0.25 | 0.00 | - | 3 | 205 |
| 207.70 | +23.43 | +12.72% | 2 | 1 | 260.00 | 0.20 | 0.00 | - | 20 | 232 |
| - | - | - | - | - | 265.00 | 0.20 | 0.00 | - | 3 | 107 |
| 214.98 | 0.00 | - | 2 | 3 | 270.00 | 0.29 | 0.00 | - | 1 | 244 |
| - | - | - | - | - | 275.00 | 0.36 | 0.00 | - | 1 | 190 |
| 224.45 | 0.00 | - | 2 | 0 | 280.00 | 0.37 | 0.00 | - | 15 | 259 |
| - | - | - | - | - | 285.00 | 0.49 | 0.00 | - | 1 | 159 |
| 174.38 | 0.00 | - | 11 | 14 | 290.00 | 0.45 | -0.05 | -10.00% | 1 | 239 |
| 131.63 | 0.00 | - | 2 | 2 | 295.00 | 0.59 | 0.00 | - | 1 | 489 |
| 169.50 | 0.00 | - | 7 | 175 | 300.00 | 0.47 | -0.16 | -25.40% | 260 | 942 |
| 185.51 | 0.00 | - | 1 | 22 | 305.00 | 0.71 | 0.00 | - | 6 | 143 |
| 178.42 | 0.00 | - | 2 | 32 | 310.00 | 0.42 | 0.00 | - | 1 | 109 |
| 187.80 | 0.00 | - | 4 | 30 | 315.00 | 0.80 | 0.00 | - | 80 | 1,406 |
| 167.83 | 0.00 | - | 1 | 86 | 320.00 | 0.81 | -0.04 | -4.71% | 30 | 468 |
| 161.17 | 0.00 | - | 1 | 23 | 325.00 | 0.93 | 0.00 | - | 2 | 174 |
| 178.74 | 0.00 | - | 1 | 20 | 330.00 | 0.88 | -0.21 | -19.27% | 102 | 6,036 |
| 158.37 | 0.00 | - | 3 | 34 | 335.00 | 1.04 | -0.07 | -6.31% | 1 | 225 |
| 126.67 | -27.20 | -17.68% | 2 | 63 | 340.00 | 1.13 | -0.22 | -16.30% | 25 | 357 |
| 156.10 | 0.00 | - | 2 | 10 | 345.00 | 1.23 | 0.00 | - | 6 | 202 |
| 118.62 | +2.91 | +2.51% | 1 | 226 | 350.00 | 1.35 | -0.41 | -23.30% | 35 | 4,732 |
| 116.50 | 0.00 | - | 1 | 14 | 355.00 | 1.57 | -0.16 | -9.25% | 8 | 1,280 |
| 122.32 | 0.00 | - | 8 | 254 | 360.00 | 1.72 | -0.34 | -16.50% | 22 | 7,357 |
| 108.18 | 0.00 | - | 1 | 33 | 365.00 | 1.95 | -0.23 | -10.55% | 4 | 2,025 |
| 100.25 | 0.00 | - | 1 | 117 | 370.00 | 2.15 | -0.23 | -9.66% | 23 | 2,085 |
| 106.48 | 0.00 | - | 3 | 187 | 375.00 | 2.29 | -0.15 | -6.15% | 2 | 760 |
| 94.76 | 0.00 | - | 2 | 111 | 380.00 | 2.67 | -0.39 | -12.75% | 316 | 4,363 |
| 89.36 | 0.00 | - | 1 | 178 | 385.00 | 3.20 | -0.03 | -0.93% | 1,320 | 2,684 |
| 118.33 | 0.00 | - | 1 | 31 | 390.00 | 3.37 | -0.45 | -11.78% | 9 | 4,832 |
| 77.78 | +2.03 | +2.68% | 1 | 121 | 395.00 | 3.75 | -0.75 | -16.67% | 27 | 1,665 |
| 72.01 | 0.00 | - | 2 | 129 | 400.00 | 4.36 | -1.15 | -20.87% | 71 | 3,673 |
| 70.25 | 0.00 | - | 1 | 34 | 405.00 | 4.86 | -0.37 | -7.07% | 9 | 7,465 |
| 67.19 | 0.00 | - | 6 | 350 | 410.00 | 5.49 | -1.14 | -17.19% | 27 | 6,858 |
| 94.75 | 0.00 | - | 10 | 344 | 415.00 | 6.12 | -1.28 | -17.30% | 84 | 2,424 |
| 54.50 | +1.45 | +2.73% | 2 | 348 | 420.00 | 7.26 | -1.13 | -13.47% | 34 | 2,823 |
| 51.03 | 0.00 | - | 31 | 1,057 | 425.00 | 7.77 | -0.97 | -11.10% | 152 | 2,519 |
| 48.27 | -2.03 | -4.04% | 1 | 490 | 430.00 | 9.17 | -1.46 | -13.73% | 201 | 1,889 |
| 44.47 | -1.42 | -3.09% | 1 | 486 | 435.00 | 10.25 | -1.84 | -15.22% | 51 | 3,709 |
| 41.29 | +2.74 | +7.11% | 9 | 3,847 | 440.00 | 11.37 | -2.12 | -15.72% | 66 | 7,083 |
| 35.07 | 0.00 | - | 82 | 1,819 | 445.00 | 12.91 | -1.80 | -12.24% | 36 | 4,166 |
| 33.00 | +2.08 | +6.73% | 26 | 1,568 | 450.00 | 14.43 | -2.37 | -14.11% | 220 | 6,436 |
| 31.19 | +1.72 | +5.84% | 31 | 917 | 455.00 | 16.24 | -0.65 | -3.85% | 54 | 1,741 |
| 26.25 | +0.93 | +3.67% | 243 | 3,214 | 460.00 | 17.45 | -2.95 | -14.46% | 129 | 6,399 |
| 23.69 | -0.10 | -0.42% | 176 | 1,518 | 465.00 | 19.49 | -1.38 | -6.61% | 34 | 1,702 |
| 21.11 | +1.26 | +6.35% | 180 | 4,464 | 470.00 | 21.83 | -3.47 | -13.72% | 149 | 8,582 |
| 18.32 | +0.19 | +1.05% | 70 | 1,666 | 475.00 | 24.42 | -2.23 | -8.37% | 82 | 1,430 |
| 15.89 | +1.12 | +7.58% | 317 | 3,053 | 480.00 | 26.52 | -2.93 | -9.95% | 31 | 2,081 |
| 14.14 | +0.10 | +0.71% | 139 | 2,644 | 485.00 | 30.01 | -1.99 | -6.22% | 82 | 1,764 |
| 12.16 | +0.90 | +7.99% | 231 | 1,417 | 490.00 | 31.28 | -2.72 | -8.00% | 70 | 1,482 |
| 9.78 | +0.39 | +4.15% | 158 | 3,980 | 495.00 | 39.80 | 0.00 | - | 155 | 494 |
| 8.59 | +0.87 | +11.27% | 445 | 8,438 | 500.00 | 38.09 | -5.20 | -12.01% | 6 | 754 |
| 6.77 | +0.37 | +5.78% | 97 | 2,248 | 505.00 | 46.46 | 0.00 | - | 13 | 423 |
| 5.90 | +0.43 | +7.86% | 130 | 1,395 | 510.00 | 49.55 | -3.61 | -6.79% | 3 | 268 |
| 5.14 | +0.41 | +8.67% | 9 | 597 | 515.00 | 52.59 | -0.91 | -1.70% | 2 | 106 |
| 3.87 | +0.29 | +8.10% | 62 | 936 | 520.00 | 57.25 | -4.65 | -7.51% | 3 | 62 |
| 3.19 | -0.48 | -13.08% | 54 | 2,287 | 525.00 | 62.98 | +13.03 | +26.09% | 1 | 5 |
| 2.59 | +0.22 | +9.28% | 46 | 3,941 | 530.00 | 65.79 | 0.00 | - | 40 | 1 |
| 2.08 | -0.22 | -9.57% | 6 | 1,202 | 535.00 | 56.14 | 0.00 | - | 25 | 0 |
| 1.76 | -0.04 | -2.22% | 4 | 2,709 | 540.00 | 75.63 | 0.00 | - | 20 | 6 |
| 1.32 | -0.10 | -7.04% | 1 | 1,419 | 545.00 | 65.45 | 0.00 | - | - | 0 |
| 1.05 | +0.04 | +3.96% | 26 | 1,684 | 550.00 | 91.32 | 0.00 | - | 22 | 9 |
| 0.83 | -0.10 | -10.75% | 6 | 211 | 555.00 | 90.66 | 0.00 | - | 56 | 0 |
| 0.71 | +0.07 | +10.94% | 78 | 1,199 | 560.00 | 97.99 | 0.00 | - | 1 | 0 |
| 0.53 | +0.01 | +1.92% | 1 | 318 | 565.00 | 103.01 | 0.00 | - | - | - |
| 0.40 | -0.10 | -20.00% | 6 | 254 | 570.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 598 | 575.00 | - | - | - | - | - |
| 0.27 | -0.01 | -3.57% | 3 | 248 | 580.00 | 134.52 | 0.00 | - | 2 | 0 |
| 0.30 | 0.00 | - | 1 | 878 | 585.00 | 150.94 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 50 | 313 | 590.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 1 | 160 | 595.00 | - | - | - | - | - |
| 0.14 | -0.01 | -6.67% | 114 | 957 | 600.00 | 102.10 | 0.00 | - | 2 | 0 |
| 0.24 | 0.00 | - | 2 | 115 | 605.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 10 | 555 | 610.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 5 | 23 | 615.00 | 152.03 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 259 | 356 | 620.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 25 | 625.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 3 | 89 | 630.00 | 154.25 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 5 | 31 | 635.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 22 | 86 | 640.00 | 154.21 | 0.00 | - | - | 0 |
| 0.26 | 0.00 | - | 10 | 85 | 645.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 21 | 650.00 | 154.40 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 108 | 128 | 655.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 18 | 660.00 | 182.31 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 689 | 665.00 | 182.87 | 0.00 | - | - | 0 |
© 2024 Yahoo. Tutti i diritti riservati.