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
26.226,57 +58,18 (+0,22%)
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
17 gennaio 2025
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 196.00 | +3.00 | +1.55% | 1 | 113 | 130.00 | 1.50 | -0.40 | -21.05% | 3 | 1,453 |
| 193.50 | +32.75 | +20.37% | 1 | 5 | 135.00 | 2.20 | 0.00 | - | 1 | 635 |
| 173.38 | 0.00 | - | 1 | 62 | 140.00 | 2.40 | 0.00 | - | 143 | 273 |
| 172.80 | 0.00 | - | 10 | 19 | 145.00 | 2.30 | -0.03 | -1.29% | 1 | 25 |
| 180.00 | +11.68 | +6.94% | 2 | 191 | 150.00 | 2.67 | 0.00 | - | 2 | 1,149 |
| 168.41 | 0.00 | - | 1 | 24 | 155.00 | 4.18 | 0.00 | - | 2 | 2,016 |
| 158.00 | 0.00 | - | 1 | 62 | 160.00 | 3.21 | 0.00 | - | 13 | 2,828 |
| 113.01 | 0.00 | - | - | 58 | 165.00 | 3.20 | -0.73 | -18.58% | 3 | 5,403 |
| 147.76 | 0.00 | - | 1 | 59 | 170.00 | 3.91 | 0.00 | - | 2 | 601 |
| 140.00 | 0.00 | - | 15 | 4 | 175.00 | 4.02 | -0.75 | -15.72% | 1 | 788 |
| 152.45 | +13.45 | +9.68% | 17 | 109 | 180.00 | 5.15 | 0.00 | - | 50 | 337 |
| 148.90 | +24.75 | +19.94% | 1 | 2 | 185.00 | 5.85 | 0.00 | - | 15 | 768 |
| 144.80 | +14.65 | +11.26% | 50 | 233 | 190.00 | 5.00 | -1.49 | -22.96% | 10 | 220 |
| 117.58 | 0.00 | - | 2 | 15 | 195.00 | 6.34 | 0.00 | - | 1 | 172 |
| 135.51 | +5.51 | +4.24% | 141 | 553 | 200.00 | 6.22 | -0.13 | -2.05% | 13 | 915 |
| 133.00 | +23.57 | +21.54% | 11 | 470 | 205.00 | 7.25 | 0.00 | - | 5 | 23 |
| 122.00 | 0.00 | - | 1 | 44 | 210.00 | 7.26 | -0.24 | -3.20% | 4 | 64 |
| 125.17 | +13.17 | +11.76% | 15 | 16 | 215.00 | 7.69 | -0.61 | -7.35% | 1 | 680 |
| 119.85 | +2.35 | +2.00% | 38 | 49 | 220.00 | 8.38 | -0.42 | -4.77% | 25 | 5,283 |
| 95.00 | 0.00 | - | 2 | 39 | 225.00 | 8.80 | -2.38 | -21.29% | 1 | 88 |
| 106.00 | 0.00 | - | 12 | 99 | 230.00 | 10.05 | -0.53 | -5.01% | 2 | 1,114 |
| 99.63 | 0.00 | - | 1 | 8 | 235.00 | 12.65 | 0.00 | - | 1 | 267 |
| 97.75 | 0.00 | - | 1 | 118 | 240.00 | 11.95 | 0.00 | - | 5 | 708 |
| 81.52 | 0.00 | - | 2 | 11 | 245.00 | 12.93 | 0.00 | - | 8 | 225 |
| 89.79 | 0.00 | - | 5 | 298 | 250.00 | 13.42 | -0.26 | -1.90% | 10 | 2,462 |
| 85.26 | 0.00 | - | 5 | 137 | 255.00 | 13.76 | -1.29 | -8.57% | 14 | 5,117 |
| 88.45 | +8.77 | +11.01% | 3 | 1,137 | 260.00 | 15.61 | -0.22 | -1.39% | 1 | 812 |
| 87.00 | +3.71 | +4.45% | 7 | 768 | 265.00 | 16.20 | -3.65 | -18.39% | 4 | 3,342 |
| 82.10 | +2.51 | +3.15% | 2 | 1,694 | 270.00 | 17.73 | -0.37 | -2.04% | 20 | 6,232 |
| 80.00 | +3.16 | +4.11% | 76 | 730 | 275.00 | 18.49 | -1.06 | -5.42% | 4 | 313 |
| 76.00 | +2.84 | +3.88% | 10 | 1,640 | 280.00 | 19.65 | -1.95 | -9.03% | 2 | 3,385 |
| 71.30 | +2.09 | +3.02% | 18 | 2,758 | 285.00 | 21.20 | -1.90 | -8.23% | 38 | 15,214 |
| 70.00 | +4.00 | +6.06% | 12 | 887 | 290.00 | 22.15 | -1.84 | -7.67% | 4 | 2,000 |
| 62.70 | 0.00 | - | 13 | 275 | 295.00 | 24.61 | -1.04 | -4.05% | 2 | 420 |
| 63.25 | +3.17 | +5.28% | 25 | 4,773 | 300.00 | 25.00 | -2.14 | -7.89% | 61 | 3,992 |
| 59.85 | +2.64 | +4.61% | 34 | 648 | 305.00 | 27.00 | -1.75 | -6.09% | 4 | 622 |
| 56.00 | +1.85 | +3.42% | 6 | 1,685 | 310.00 | 29.00 | -1.87 | -6.06% | 119 | 1,164 |
| 53.68 | +2.88 | +5.67% | 2 | 2,087 | 315.00 | 30.50 | -1.90 | -5.86% | 7 | 395 |
| 50.50 | +2.17 | +4.49% | 19 | 2,245 | 320.00 | 32.11 | -2.14 | -6.25% | 14 | 5,327 |
| 45.71 | 0.00 | - | 3 | 96 | 325.00 | 34.73 | -3.61 | -9.42% | 2 | 125 |
| 44.94 | +2.44 | +5.74% | 57 | 1,731 | 330.00 | 36.75 | -3.25 | -8.12% | 2 | 53 |
| 37.70 | 0.00 | - | 1 | 42 | 335.00 | 39.38 | -12.54 | -24.15% | 3 | 101 |
| 37.43 | 0.00 | - | 12 | 2,688 | 340.00 | 42.35 | -0.65 | -1.51% | 1 | 91 |
| 30.90 | 0.00 | - | 1 | 185 | 345.00 | 51.50 | 0.00 | - | 1 | 81 |
| 35.00 | +2.00 | +6.06% | 63 | 1,253 | 350.00 | 51.68 | 0.00 | - | 3 | 173 |
| 32.78 | +5.80 | +21.50% | 3 | 400 | 355.00 | 57.70 | 0.00 | - | 1 | 128 |
| 30.55 | +2.08 | +7.31% | 4 | 310 | 360.00 | 62.95 | 0.00 | - | 1 | 87 |
| 29.00 | +4.60 | +18.85% | 3 | 314 | 365.00 | 71.50 | 0.00 | - | 1 | 11 |
| 26.60 | +1.70 | +6.83% | 2 | 111 | 370.00 | 74.05 | 0.00 | - | 4 | 8 |
| 24.63 | +2.18 | +9.71% | 130 | 735 | 375.00 | 70.38 | 0.00 | - | 4 | 10 |
| 22.22 | +0.81 | +3.78% | 2 | 211 | 380.00 | 74.55 | 0.00 | - | 4 | 7 |
| 20.80 | +5.44 | +35.42% | 2 | 35 | 385.00 | 73.76 | 0.00 | - | 2 | 199 |
| 16.57 | 0.00 | - | 223 | 240 | 390.00 | 74.27 | -1.92 | -2.52% | 2 | 871 |
| 14.69 | 0.00 | - | 5 | 39 | 395.00 | 80.93 | 0.00 | - | 22 | 22 |
| 16.00 | +1.17 | +7.89% | 25 | 572 | 400.00 | 81.27 | -3.85 | -4.52% | 2 | 21 |
| 14.51 | +2.04 | +16.36% | 4 | 120 | 405.00 | 89.37 | 0.00 | - | 3 | 3 |
| 13.32 | +1.22 | +10.08% | 6 | 350 | 410.00 | 98.00 | 0.00 | - | 2 | 0 |
| 10.75 | 0.00 | - | 1 | 142 | 415.00 | 106.74 | 0.00 | - | 2 | 0 |
| 9.25 | 0.00 | - | 1 | 60 | 420.00 | 150.02 | 0.00 | - | 4 | 0 |
| 10.26 | +1.45 | +16.46% | 132 | 155 | 425.00 | 155.49 | 0.00 | - | 2 | 0 |
| 7.63 | 0.00 | - | 7 | 237 | 430.00 | 133.11 | 0.00 | - | 1 | 0 |
| 7.45 | 0.00 | - | 2 | 175 | 435.00 | 139.00 | 0.00 | - | 1 | 0 |
| 7.70 | +0.44 | +6.06% | 2 | 1,532 | 440.00 | 124.69 | 0.00 | - | 2 | 1 |
| 7.00 | +0.55 | +8.53% | 1 | 2,793 | 445.00 | 176.68 | 0.00 | - | 3 | 1 |
| 6.30 | +0.60 | +10.53% | 2 | 2,420 | 450.00 | 132.60 | -6.70 | -4.81% | 2 | 0 |
| 3.66 | 0.00 | - | 2 | 2 | 455.00 | - | - | - | - | - |
| 5.20 | +0.90 | +20.93% | 1 | 3,484 | 460.00 | 145.17 | 0.00 | - | 6 | 0 |
| 4.54 | 0.00 | - | 147 | 457 | 465.00 | 146.10 | -6.01 | -3.95% | 17 | 2 |
© 2023 Yahoo. Tutti i diritti riservati.
