Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.145,46 -169,73 (-0,64%)
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
20 dicembre 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 142.05 | 0.00 | - | 1 | 2 | 130.00 | 1.52 | -0.27 | -15.08% | 3 | 1,808 |
| 181.51 | 0.00 | - | 1 | 1 | 135.00 | 2.09 | 0.00 | - | 1 | 687 |
| - | - | - | - | - | 140.00 | 1.94 | -0.31 | -13.78% | 2 | 583 |
| - | - | - | - | - | 145.00 | 2.52 | 0.00 | - | 3 | 357 |
| 167.86 | 0.00 | - | 9 | 56 | 150.00 | 2.41 | 0.00 | - | 1 | 1,857 |
| 175.00 | +18.38 | +11.74% | 1 | 6 | 155.00 | 3.01 | 0.00 | - | 20 | 3,615 |
| 163.54 | 0.00 | - | 1 | 1 | 160.00 | 3.72 | 0.00 | - | 506 | 3,073 |
| 164.97 | 0.00 | - | 2 | 1 | 165.00 | 3.75 | 0.00 | - | 19 | 403 |
| 116.16 | 0.00 | - | 36 | 41 | 170.00 | 3.87 | 0.00 | - | 1 | 3,579 |
| 128.00 | 0.00 | - | 1 | 3 | 175.00 | 4.62 | 0.00 | - | 54 | 461 |
| 110.60 | 0.00 | - | - | 10 | 180.00 | 4.90 | 0.00 | - | 405 | 286 |
| - | - | - | - | - | 185.00 | 5.54 | 0.00 | - | 1 | 757 |
| 106.00 | 0.00 | - | 1 | 1 | 190.00 | 6.05 | 0.00 | - | 1 | 2,173 |
| - | - | - | - | - | 195.00 | 5.68 | 0.00 | - | 1 | 2,088 |
| 129.03 | 0.00 | - | 2 | 71 | 200.00 | 5.85 | -0.77 | -11.63% | 114 | 5,563 |
| 105.59 | 0.00 | - | 1 | 1 | 205.00 | 8.04 | 0.00 | - | 3 | 1,355 |
| 88.94 | 0.00 | - | 2 | 7 | 210.00 | 7.74 | 0.00 | - | 20 | 2,433 |
| 85.39 | 0.00 | - | 2 | 1 | 215.00 | 9.53 | 0.00 | - | 1 | 2,656 |
| 111.50 | 0.00 | - | 1 | 6 | 220.00 | 9.19 | 0.00 | - | 20 | 3,571 |
| 112.00 | 0.00 | - | 1 | 10 | 225.00 | 10.81 | 0.00 | - | 5 | 85 |
| 104.61 | 0.00 | - | 1 | 12 | 230.00 | 10.61 | 0.00 | - | 1 | 572 |
| 109.00 | +9.00 | +9.00% | 7 | 8 | 235.00 | 11.01 | 0.00 | - | 7 | 3,613 |
| 90.00 | 0.00 | - | 1 | 54 | 240.00 | 12.41 | 0.00 | - | 51 | 465 |
| 76.74 | 0.00 | - | 1 | 7 | 245.00 | 12.21 | 0.00 | - | 1 | 165 |
| 89.82 | 0.00 | - | 35 | 79 | 250.00 | 12.85 | -0.73 | -5.38% | 1 | 4,314 |
| 84.19 | 0.00 | - | 4 | 54 | 255.00 | 15.76 | 0.00 | - | 40 | 2,260 |
| 78.80 | 0.00 | - | 1 | 76 | 260.00 | 14.39 | -2.77 | -16.14% | 1 | 1,150 |
| 82.72 | 0.00 | - | 10 | 357 | 265.00 | 15.89 | -3.44 | -17.80% | 6 | 4,339 |
| 74.62 | 0.00 | - | 1 | 197 | 270.00 | 16.53 | -2.22 | -11.84% | 2 | 7,646 |
| 70.64 | 0.00 | - | 1 | 568 | 275.00 | 17.83 | -2.96 | -14.24% | 1 | 1,108 |
| 70.25 | 0.00 | - | 2 | 3,012 | 280.00 | 20.39 | 0.00 | - | 5 | 8,482 |
| 64.75 | 0.00 | - | 1 | 3,544 | 285.00 | 21.84 | 0.00 | - | 5 | 11,462 |
| 62.12 | 0.00 | - | 1 | 3,955 | 290.00 | 21.70 | -1.40 | -6.06% | 8 | 3,961 |
| 66.13 | +10.53 | +18.94% | 2 | 5,257 | 295.00 | 23.51 | -1.39 | -5.58% | 13 | 7,446 |
| 61.65 | +5.11 | +9.04% | 147 | 5,469 | 300.00 | 25.50 | -1.44 | -5.35% | 1 | 5,126 |
| 56.19 | 0.00 | - | 1 | 138 | 305.00 | 26.00 | -6.02 | -18.80% | 5 | 611 |
| 55.48 | +2.77 | +5.26% | 203 | 2,553 | 310.00 | 28.50 | -1.31 | -4.39% | 2 | 659 |
| 53.34 | +4.10 | +8.33% | 9 | 177 | 315.00 | 30.58 | -1.70 | -5.27% | 1 | 1,097 |
| 50.37 | +3.21 | +6.81% | 3 | 433 | 320.00 | 32.19 | -1.93 | -5.66% | 13 | 1,082 |
| 42.19 | 0.00 | - | 1 | 550 | 325.00 | 42.60 | 0.00 | - | 10 | 96 |
| 44.60 | +5.34 | +13.60% | 1 | 195 | 330.00 | 38.61 | 0.00 | - | 2 | 487 |
| 28.83 | 0.00 | - | 1 | 110 | 335.00 | 43.30 | 0.00 | - | 1 | 353 |
| 37.97 | +2.44 | +6.87% | 4 | 277 | 340.00 | 46.12 | 0.00 | - | 1 | 482 |
| 31.74 | 0.00 | - | 5 | 420 | 345.00 | 48.86 | 0.00 | - | 1 | 199 |
| 33.72 | +3.08 | +10.05% | 3 | 990 | 350.00 | 44.65 | -4.39 | -8.95% | 3 | 1,005 |
| 27.60 | 0.00 | - | 2 | 888 | 355.00 | 49.40 | -4.90 | -9.02% | 2 | 1,285 |
| 29.33 | +6.08 | +26.15% | 1 | 201 | 360.00 | 53.18 | -2.64 | -4.73% | 2 | 12 |
| 27.11 | +5.37 | +24.70% | 1 | 183 | 365.00 | 60.55 | 0.00 | - | 1 | 1 |
| 23.40 | 0.00 | - | 2 | 119 | 370.00 | 107.76 | 0.00 | - | 5 | 0 |
| 22.03 | 0.00 | - | 2 | 319 | 375.00 | 63.31 | -13.89 | -17.99% | 1 | 9 |
| 21.86 | +3.60 | +19.72% | 72 | 2,348 | 380.00 | 84.69 | 0.00 | - | 2 | 4 |
| 19.76 | +1.38 | +7.51% | 1,162 | 6,466 | 385.00 | 71.90 | 0.00 | - | 1 | 149 |
| 15.23 | 0.00 | - | 2 | 587 | 390.00 | 76.05 | 0.00 | - | 3 | 45 |
| 16.93 | +3.33 | +24.49% | 80 | 306 | 395.00 | 78.59 | -2.01 | -2.49% | 1 | 2 |
| 14.99 | +1.03 | +7.38% | 2 | 320 | 400.00 | 83.38 | -4.42 | -5.03% | 1 | 6 |
| 8.58 | 0.00 | - | 1 | 138 | 405.00 | 95.40 | 0.00 | - | 1 | 0 |
| 10.15 | 0.00 | - | 2 | 473 | 410.00 | 124.69 | 0.00 | - | 8 | 0 |
| 8.21 | 0.00 | - | 1 | 201 | 415.00 | 133.68 | 0.00 | - | 1 | 0 |
| 8.00 | 0.00 | - | 1 | 1,195 | 420.00 | 146.00 | 0.00 | - | 2 | 0 |
| 7.83 | 0.00 | - | 3 | 92 | 425.00 | 139.43 | 0.00 | - | 2 | 0 |
| 7.56 | 0.00 | - | 2 | 208 | 430.00 | 124.58 | 0.00 | - | 2 | 0 |
| 6.85 | 0.00 | - | 2 | 146 | 435.00 | 141.19 | 0.00 | - | - | 0 |
| 6.34 | 0.00 | - | 1 | 659 | 440.00 | 128.83 | 0.00 | - | 12 | 2 |
| 5.65 | 0.00 | - | 8 | 260 | 445.00 | 183.76 | 0.00 | - | 2 | 0 |
| 5.87 | +0.97 | +19.80% | 13 | 1,070 | 450.00 | 138.44 | 0.00 | - | 1 | 0 |
| 2.10 | 0.00 | - | 5 | 264 | 455.00 | 184.49 | 0.00 | - | 3 | 0 |
| 4.16 | 0.00 | - | 103 | 1,743 | 460.00 | 144.59 | 0.00 | - | 2 | 1 |
| 2.20 | 0.00 | - | 8 | 76 | 465.00 | 181.40 | 0.00 | - | 10 | 0 |
| 3.30 | 0.00 | - | 2 | 40 | 470.00 | 191.92 | 0.00 | - | 2 | 0 |
| 3.50 | +0.36 | +11.46% | 30 | 37 | 475.00 | 204.45 | 0.00 | - | - | 0 |
| 2.60 | 0.00 | - | 5 | 127 | 480.00 | 184.37 | 0.00 | - | 2 | 0 |
| 2.90 | +0.15 | +5.45% | 2 | 93 | 485.00 | - | - | - | - | - |
| 2.18 | 0.00 | - | 6 | 306 | 490.00 | 214.22 | 0.00 | - | 2 | 0 |
| 2.46 | +0.16 | +6.96% | 19 | 2,907 | 495.00 | 231.44 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
