Italia markets close in 8 hours 19 minutes
FTSE MIB
29.688,45 +311,71 (+1,06%) Dow Jones
35.430,42 +13,44 (+0,04%) Nasdaq
14.258,49 -23,27 (-0,16%) Nikkei 225
33.486,89 +165,67 (+0,50%) Petrolio
78,48 +0,62 (+0,80%) Bitcoin EUR
34.465,20 -389,68 (-1,12%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 263.47 | 0.00 | - | 20 | 0 | 130.00 | 0.30 | 0.00 | - | 37 | 0 |
| 256.38 | 0.00 | - | 29 | 0 | 135.00 | 0.36 | 0.00 | - | 5 | 0 |
| 251.66 | 0.00 | - | 5 | 0 | 140.00 | 0.39 | 0.00 | - | 1 | 0 |
| 245.50 | 0.00 | - | 4 | 0 | 145.00 | 0.39 | 0.00 | - | 1 | 0 |
| 245.16 | 0.00 | - | 10 | 0 | 150.00 | 0.50 | 0.00 | - | 20 | 0 |
| 208.96 | 0.00 | - | 54 | 50 | 155.00 | 0.53 | 0.00 | - | 5 | 0 |
| 163.54 | 0.00 | - | 1 | 1 | 160.00 | 0.47 | 0.00 | - | 10 | 0 |
| 166.64 | 0.00 | - | 2 | 0 | 165.00 | 0.64 | 0.00 | - | 5 | 0 |
| 197.35 | 0.00 | - | 2 | 42 | 170.00 | 0.59 | 0.00 | - | 8 | 0 |
| 128.00 | 0.00 | - | 1 | 3 | 175.00 | 0.76 | 0.00 | - | 5 | 0 |
| 173.47 | 0.00 | - | 1 | 13 | 180.00 | 0.62 | 0.00 | - | 1 | 0 |
| 211.01 | 0.00 | - | 5 | 0 | 185.00 | 0.88 | 0.00 | - | 10 | 0 |
| 186.89 | 0.00 | - | 2 | 3 | 190.00 | 0.95 | 0.00 | - | 4 | 0 |
| 186.30 | 0.00 | - | 1 | 1 | 195.00 | 1.06 | 0.00 | - | 3 | 0 |
| 182.44 | 0.00 | - | 2 | 0 | 200.00 | 1.14 | 0.00 | - | 3 | 0 |
| 129.60 | 0.00 | - | 1 | 1 | 205.00 | 1.20 | 0.00 | - | 5 | 0 |
| 170.20 | 0.00 | - | 2 | 6 | 210.00 | 1.31 | 0.00 | - | 4 | 0 |
| 150.34 | 0.00 | - | 2 | 1 | 215.00 | 1.83 | 0.00 | - | 1 | 0 |
| 166.14 | 0.00 | - | 3 | 0 | 220.00 | 1.58 | 0.00 | - | 105 | 0 |
| 165.26 | 0.00 | - | 5 | 0 | 225.00 | 1.83 | 0.00 | - | 3 | 0 |
| 171.46 | 0.00 | - | 10 | 0 | 230.00 | 1.89 | 0.00 | - | 3 | 0 |
| 167.91 | 0.00 | - | 2 | 0 | 235.00 | 2.00 | 0.00 | - | 1 | 0 |
| 162.41 | 0.00 | - | 10 | 0 | 240.00 | 2.35 | 0.00 | - | 3 | 0 |
| 141.59 | 0.00 | - | 1 | 5 | 245.00 | 2.38 | 0.00 | - | 1 | 0 |
| 152.54 | 0.00 | - | 5 | 0 | 250.00 | 2.63 | 0.00 | - | 10 | 0 |
| 119.45 | 0.00 | - | 2 | 54 | 255.00 | 2.85 | 0.00 | - | 1 | 0 |
| 145.65 | 0.00 | - | 10 | 0 | 260.00 | 3.26 | 0.00 | - | 2 | 0 |
| 138.86 | 0.00 | - | 7 | 0 | 265.00 | 3.45 | 0.00 | - | 8 | 0 |
| 131.50 | 0.00 | - | 3 | 0 | 270.00 | 3.73 | 0.00 | - | 102 | 0 |
| 127.21 | 0.00 | - | 6 | 0 | 275.00 | 4.12 | 0.00 | - | 1 | 0 |
| 126.79 | 0.00 | - | 4 | 0 | 280.00 | 4.40 | 0.00 | - | 101 | 0 |
| 123.06 | 0.00 | - | 10 | 0 | 285.00 | 4.89 | 0.00 | - | 1,095 | 0 |
| 118.66 | 0.00 | - | 10 | 0 | 290.00 | 5.33 | 0.00 | - | 212 | 0 |
| 113.37 | 0.00 | - | 1 | 0 | 295.00 | 5.70 | 0.00 | - | 164 | 0 |
| 110.43 | 0.00 | - | 1 | 0 | 300.00 | 6.20 | 0.00 | - | 3 | 0 |
| 87.37 | 0.00 | - | 5 | 0 | 305.00 | 6.69 | 0.00 | - | 1 | 0 |
| 103.00 | 0.00 | - | 1 | 0 | 310.00 | 7.36 | 0.00 | - | 10 | 0 |
| 98.32 | 0.00 | - | 18 | 0 | 315.00 | 7.90 | 0.00 | - | 1 | 0 |
| 94.86 | 0.00 | - | 7 | 0 | 320.00 | 8.44 | 0.00 | - | 1 | 0 |
| 86.00 | 0.00 | - | 1 | 0 | 325.00 | 9.45 | 0.00 | - | 25 | 0 |
| 85.44 | 0.00 | - | 1 | 0 | 330.00 | 10.13 | 0.00 | - | 9 | 0 |
| 83.85 | 0.00 | - | 1 | 0 | 335.00 | 10.87 | 0.00 | - | 4 | 0 |
| 77.50 | 0.00 | - | 25 | 0 | 340.00 | 11.85 | 0.00 | - | 5,509 | 0 |
| 74.37 | 0.00 | - | 2 | 0 | 345.00 | 12.88 | 0.00 | - | 10 | 0 |
| 71.35 | 0.00 | - | 16 | 0 | 350.00 | 13.91 | 0.00 | - | 18 | 0 |
| 66.45 | 0.00 | - | 19 | 0 | 355.00 | 15.00 | 0.00 | - | 13 | 0 |
| 62.81 | 0.00 | - | 20 | 0 | 360.00 | 15.88 | 0.00 | - | 54 | 0 |
| 59.59 | 0.00 | - | 256 | 0 | 365.00 | 17.20 | 0.00 | - | 4 | 0 |
| 55.85 | 0.00 | - | 1,050 | 0 | 370.00 | 18.80 | 0.00 | - | 26 | 0 |
| 51.84 | 0.00 | - | 105 | 0 | 375.00 | 20.50 | 0.00 | - | 3,510 | 0 |
| 49.77 | 0.00 | - | 30 | 0 | 380.00 | 21.68 | 0.00 | - | 23 | 0 |
| 46.18 | 0.00 | - | 1 | 0 | 385.00 | 23.16 | 0.00 | - | 9 | 0 |
| 42.99 | 0.00 | - | 27 | 0 | 390.00 | 25.70 | 0.00 | - | 1,143 | 0 |
| 39.80 | 0.00 | - | 25 | 0 | 395.00 | 26.85 | 0.00 | - | 9 | 0 |
| 36.34 | 0.00 | - | 225 | 0 | 400.00 | 28.96 | 0.00 | - | 21 | 0 |
| 34.21 | 0.00 | - | 255 | 0 | 405.00 | 31.16 | 0.00 | - | 928 | 0 |
| 30.89 | 0.00 | - | 6,532 | 0 | 410.00 | 33.46 | 0.00 | - | 10 | 0 |
| 29.68 | 0.00 | - | 2 | 0 | 415.00 | 35.77 | 0.00 | - | 2 | 0 |
| 26.59 | 0.00 | - | 23 | 0 | 420.00 | 37.60 | 0.00 | - | 1 | 0 |
| 24.15 | 0.00 | - | 11 | 0 | 425.00 | 41.30 | 0.00 | - | 899 | 0 |
| 21.59 | 0.00 | - | 1,160 | 0 | 430.00 | 45.87 | 0.00 | - | 82 | 0 |
| 21.28 | 0.00 | - | 1 | 0 | 435.00 | 47.72 | 0.00 | - | 2 | 0 |
| 18.43 | 0.00 | - | 899 | 0 | 440.00 | 49.72 | 0.00 | - | 136 | 0 |
| 16.56 | 0.00 | - | 1 | 0 | 445.00 | 56.09 | 0.00 | - | 129 | 0 |
| 14.20 | 0.00 | - | 9 | 0 | 450.00 | 59.77 | 0.00 | - | 5 | 0 |
| 12.68 | 0.00 | - | 10 | 0 | 455.00 | 65.69 | 0.00 | - | 2 | 0 |
| 11.83 | 0.00 | - | 899 | 0 | 460.00 | 69.57 | 0.00 | - | 5 | 0 |
| 11.00 | 0.00 | - | 9 | 0 | 465.00 | 96.39 | 0.00 | - | 2 | 0 |
| 9.60 | 0.00 | - | 14 | 0 | 470.00 | 92.96 | 0.00 | - | 2 | 0 |
| 8.72 | 0.00 | - | 7 | 0 | 475.00 | 103.43 | 0.00 | - | 1 | 0 |
| 7.63 | 0.00 | - | 10 | 0 | 480.00 | 163.36 | 0.00 | - | 4 | 0 |
| 6.25 | 0.00 | - | 8 | 0 | 485.00 | 96.84 | 0.00 | - | - | 0 |
| 5.54 | 0.00 | - | 3 | 0 | 490.00 | 101.82 | 0.00 | - | 1 | 0 |
| 4.79 | 0.00 | - | 4 | 0 | 495.00 | 231.44 | 0.00 | - | 1 | 0 |
| 4.19 | 0.00 | - | 1 | 0 | 500.00 | 109.54 | 0.00 | - | 100 | 0 |
| 3.70 | 0.00 | - | 10 | 0 | 505.00 | - | - | - | - | - |
| 3.25 | 0.00 | - | 1 | 0 | 510.00 | 166.04 | 0.00 | - | 6 | 0 |
| 2.60 | 0.00 | - | 1 | 0 | 515.00 | 171.64 | 0.00 | - | - | 0 |
| 2.49 | 0.00 | - | 383 | 0 | 520.00 | 175.75 | 0.00 | - | 2 | 0 |
| 2.39 | 0.00 | - | 118 | 0 | 525.00 | 181.11 | 0.00 | - | - | 0 |
| 2.08 | 0.00 | - | 5 | 0 | 530.00 | 162.51 | 0.00 | - | - | 0 |
| 1.83 | 0.00 | - | 256 | 0 | 535.00 | 191.71 | 0.00 | - | - | 0 |
| 1.60 | 0.00 | - | 2 | 0 | 540.00 | 163.31 | 0.00 | - | 4 | 0 |
| 1.43 | 0.00 | - | 17 | 0 | 545.00 | - | - | - | - | - |
| 0.82 | 0.00 | - | 250 | 0 | 550.00 | 164.72 | 0.00 | - | 2 | 0 |
| 0.99 | 0.00 | - | 139 | 0 | 555.00 | 169.75 | 0.00 | - | - | 0 |
| 0.52 | 0.00 | - | 1 | 0 | 560.00 | 169.61 | 0.00 | - | 2 | 0 |
| 0.59 | 0.00 | - | 81 | 0 | 565.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 4 | 0 | 570.00 | 183.22 | 0.00 | - | 2 | 0 |
| 0.69 | 0.00 | - | 1 | 0 | 575.00 | 184.51 | 0.00 | - | 100 | 0 |
| 0.50 | 0.00 | - | 5 | 0 | 580.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.