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
62.611,29 +893,54 (+1,45%)
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
31 marzo 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 163.39 | 0.00 | - | 6 | 6 | 300.00 | 1.65 | -0.13 | -7.30% | 6 | 116 |
| - | - | - | - | - | 305.00 | 1.60 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 310.00 | 2.20 | 0.00 | - | 1 | 10 |
| 181.81 | 0.00 | - | 1 | 2 | 315.00 | 2.41 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 320.00 | 2.25 | 0.00 | - | 2 | 213 |
| 167.23 | 0.00 | - | 1 | 1 | 325.00 | 2.68 | -0.42 | -13.55% | 1 | 132 |
| 167.87 | 0.00 | - | 2 | 4 | 330.00 | 2.49 | 0.00 | - | 1 | 231 |
| 108.70 | 0.00 | - | - | 5 | 335.00 | 3.21 | +0.26 | +8.81% | 1 | 92 |
| 164.90 | 0.00 | - | 1 | 0 | 340.00 | 3.60 | 0.00 | - | 1 | 145 |
| 150.72 | 0.00 | - | 1 | 1 | 345.00 | 3.33 | 0.00 | - | 2 | 147 |
| 155.56 | 0.00 | - | 1 | 10 | 350.00 | 3.95 | 0.00 | - | 5 | 763 |
| 140.65 | 0.00 | - | 5 | 0 | 355.00 | 3.75 | 0.00 | - | 1 | 803 |
| 116.50 | 0.00 | - | 1 | 7 | 360.00 | 5.31 | 0.00 | - | 10 | 191 |
| 117.81 | 0.00 | - | 1 | 6 | 365.00 | 5.05 | 0.00 | - | 3 | 83 |
| 109.43 | 0.00 | - | 1 | 2 | 370.00 | 4.29 | 0.00 | - | 4 | 41 |
| 107.20 | 0.00 | - | 4 | 8 | 375.00 | 5.65 | 0.00 | - | 3 | 107 |
| 117.20 | 0.00 | - | 3 | 5 | 380.00 | 6.47 | 0.00 | - | 1,380 | 1,289 |
| - | - | - | - | - | 385.00 | 6.36 | 0.00 | - | 2 | 69 |
| 99.75 | 0.00 | - | 2 | 5 | 390.00 | 6.48 | 0.00 | - | 20 | 48 |
| 111.50 | 0.00 | - | 1 | 4 | 395.00 | 9.07 | 0.00 | - | 6 | 15 |
| 84.75 | 0.00 | - | 2 | 7 | 400.00 | 8.91 | -1.45 | -14.00% | 2 | 1,760 |
| 58.34 | 0.00 | - | 2 | 0 | 401.00 | 10.57 | 0.00 | - | 1 | 1 |
| 97.12 | 0.00 | - | 1 | 7 | 402.00 | 5.49 | 0.00 | - | 11 | 13 |
| 77.77 | 0.00 | - | 2 | 2 | 403.00 | 7.79 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 404.00 | 9.84 | 0.00 | - | 2 | 8 |
| 77.41 | 0.00 | - | 2 | 5 | 405.00 | 8.56 | 0.00 | - | 20 | 45 |
| 56.25 | 0.00 | - | - | 3 | 406.00 | 6.04 | 0.00 | - | 8 | 8 |
| 105.82 | 0.00 | - | 1 | 1 | 407.00 | 11.88 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 409.00 | 8.15 | 0.00 | - | - | 1 |
| 93.26 | 0.00 | - | 1 | 36 | 410.00 | 11.55 | -0.14 | -1.20% | 1 | 96 |
| 91.02 | 0.00 | - | 1 | 2 | 411.00 | - | - | - | - | - |
| 76.76 | 0.00 | - | - | 3 | 412.00 | 7.05 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 413.00 | 10.20 | 0.00 | - | 10 | 5 |
| 46.40 | 0.00 | - | 5 | 5 | 414.00 | 11.65 | 0.00 | - | 2 | 15 |
| 77.31 | 0.00 | - | 1 | 121 | 415.00 | 11.94 | +0.54 | +4.74% | 2 | 158 |
| 98.46 | 0.00 | - | 2 | 1 | 416.00 | 9.00 | 0.00 | - | 20 | 24 |
| 69.29 | -17.79 | -20.43% | 5 | 1 | 417.00 | 12.13 | 0.00 | - | 1 | 3 |
| 62.88 | 0.00 | - | 10 | 1 | 418.00 | 11.94 | 0.00 | - | 1 | 2 |
| 65.27 | 0.00 | - | 1 | 2 | 419.00 | 11.71 | 0.00 | - | - | 1 |
| 85.52 | 0.00 | - | 2 | 11 | 420.00 | 13.00 | 0.00 | - | 22 | 149 |
| 63.44 | 0.00 | - | - | 0 | 421.00 | 9.99 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 422.00 | 9.20 | 0.00 | - | 20 | 26 |
| 91.05 | 0.00 | - | 7 | 7 | 423.00 | 10.75 | 0.00 | - | 1 | 3 |
| 91.88 | 0.00 | - | 1 | 9 | 424.00 | 23.50 | 0.00 | - | 1 | 11 |
| 83.43 | 0.00 | - | 4 | 6 | 425.00 | 14.52 | 0.00 | - | 5 | 28 |
| 63.00 | 0.00 | - | 1 | 4 | 426.00 | 26.92 | 0.00 | - | 4 | 3 |
| 77.88 | 0.00 | - | 2 | 5 | 427.00 | 16.15 | 0.00 | - | 1 | 0 |
| 58.34 | 0.00 | - | 2 | 1 | 428.00 | 10.91 | 0.00 | - | 1 | 3 |
| 72.21 | 0.00 | - | 2 | 2 | 429.00 | 11.10 | 0.00 | - | 1 | 8 |
| 61.57 | 0.00 | - | 3 | 101 | 430.00 | 15.42 | -2.54 | -14.14% | 3 | 293 |
| - | - | - | - | - | 431.00 | 9.90 | 0.00 | - | 1 | 8 |
| 69.18 | 0.00 | - | 1 | 2 | 432.00 | 9.50 | 0.00 | - | 1 | 5 |
| 54.32 | 0.00 | - | 1 | 9 | 433.00 | 16.93 | +4.91 | +40.85% | 10 | 4 |
| 59.07 | 0.00 | - | 1 | 1 | 434.00 | 11.20 | 0.00 | - | 70 | 40 |
| 73.94 | 0.00 | - | 1 | 14 | 435.00 | 17.38 | +1.23 | +7.62% | 1 | 76 |
| 58.67 | 0.00 | - | 1 | 1 | 436.00 | 11.86 | 0.00 | - | 1 | 0 |
| 56.34 | 0.00 | - | 1 | 7 | 437.00 | 12.49 | 0.00 | - | 1 | 33 |
| 80.30 | 0.00 | - | 2 | 4,010 | 438.00 | 14.34 | 0.00 | - | 1 | 7 |
| 57.40 | 0.00 | - | 1 | 8,003 | 439.00 | 11.05 | 0.00 | - | 1 | 1 |
| 53.31 | +2.51 | +4.94% | 9 | 2,800 | 440.00 | 18.14 | 0.00 | - | 10 | 172 |
| 69.44 | 0.00 | - | 4,000 | 4,011 | 441.00 | 16.64 | 0.00 | - | 1 | 6 |
| 48.93 | 0.00 | - | 1 | 2 | 442.00 | 13.04 | 0.00 | - | 1 | 2 |
| 56.31 | 0.00 | - | 3 | 15 | 443.00 | 19.86 | +8.88 | +80.87% | 10 | 4 |
| 63.34 | 0.00 | - | 2 | 2 | 444.00 | 21.01 | 0.00 | - | 3 | 28 |
| 57.15 | 0.00 | - | 22 | 105 | 445.00 | 21.56 | 0.00 | - | 4 | 16 |
| 47.84 | 0.00 | - | 1 | 52 | 446.00 | 24.55 | 0.00 | - | 4 | 12 |
| 47.76 | 0.00 | - | 4 | 60 | 447.00 | 12.46 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 448.00 | 12.66 | 0.00 | - | 1 | 11 |
| 45.45 | 0.00 | - | 1 | 4 | 449.00 | 31.70 | 0.00 | - | 2 | 0 |
| 47.85 | 0.00 | - | 3 | 115 | 450.00 | 20.44 | -1.41 | -6.45% | 10 | 89 |
| 45.71 | -2.37 | -4.93% | 1 | 18 | 451.00 | 11.90 | 0.00 | - | - | 1 |
| 35.50 | 0.00 | - | 3 | 6 | 452.00 | 24.00 | 0.00 | - | - | 1 |
| 48.98 | 0.00 | - | 1 | 1 | 453.00 | 16.00 | 0.00 | - | 1 | 0 |
| 41.75 | 0.00 | - | 15 | 15 | 454.00 | 22.66 | 0.00 | - | 20 | 22 |
| 54.50 | 0.00 | - | 4 | 75 | 455.00 | 22.90 | 0.00 | - | 8 | 59 |
| 43.66 | -17.34 | -28.43% | 1 | 6 | 456.00 | 23.35 | 0.00 | - | 2 | 4 |
| 41.40 | 0.00 | - | 1 | 2 | 457.00 | 22.50 | 0.00 | - | 5 | 10 |
| 42.91 | 0.00 | - | 15 | 16 | 458.00 | 23.80 | -2.80 | -10.53% | 4 | 17 |
| - | - | - | - | - | 459.00 | 16.00 | 0.00 | - | 1 | 10 |
| 40.00 | 0.00 | - | 1 | 93 | 460.00 | 25.06 | +0.34 | +1.38% | 1 | 108 |
| 40.02 | -25.72 | -39.12% | 1 | 9 | 461.00 | 24.77 | 0.00 | - | 36 | 39 |
| 36.91 | 0.00 | - | 1 | 8 | 462.00 | 25.58 | +8.73 | +51.81% | 2 | 2 |
| 39.95 | 0.00 | - | 2 | 15 | 463.00 | 24.82 | 0.00 | - | 1 | 3 |
| 40.24 | 0.00 | - | 2 | 18 | 464.00 | 25.76 | 0.00 | - | 3 | 5 |
| 37.80 | -1.75 | -4.42% | 2 | 138 | 465.00 | 26.11 | 0.00 | - | 2 | 132 |
| 38.94 | 0.00 | - | 1 | 44 | 466.00 | 26.11 | 0.00 | - | 5,602 | 5,600 |
| - | - | - | - | - | 467.00 | 30.00 | 0.00 | - | 6 | 4 |
| 51.98 | 0.00 | - | 25 | 26 | 468.00 | - | - | - | - | - |
| 46.36 | 0.00 | - | 2 | 2 | 469.00 | 16.84 | 0.00 | - | 10 | 30 |
| 60.94 | 0.00 | - | 50 | 77 | 470.00 | 28.21 | 0.00 | - | 344 | 351 |
| 33.09 | 0.00 | - | 3 | 2 | 471.00 | 21.70 | 0.00 | - | 3 | 2 |
| 44.42 | 0.00 | - | - | 2 | 472.00 | - | - | - | - | - |
| 58.54 | 0.00 | - | 1 | 100 | 473.00 | 19.00 | 0.00 | - | 1 | 1 |
| 35.54 | 0.00 | - | 10 | 115 | 474.00 | 23.88 | 0.00 | - | - | 1 |
| 32.20 | -1.36 | -4.05% | 5 | 130 | 475.00 | 31.80 | 0.00 | - | 1 | 23 |
| 35.74 | 0.00 | - | 2 | 8 | 476.00 | 25.15 | 0.00 | - | 5 | 7 |
| 39.49 | 0.00 | - | 2 | 5 | 477.00 | 24.00 | 0.00 | - | 5 | 7 |
| 41.70 | 0.00 | - | 1 | 41 | 478.00 | 24.60 | 0.00 | - | 1 | 2 |
| 40.00 | 0.00 | - | 1 | 4 | 479.00 | - | - | - | - | - |
| 29.82 | +0.13 | +0.44% | 3 | 480 | 480.00 | 33.80 | -3.02 | -8.20% | 13 | 201 |
| 41.00 | 0.00 | - | 7 | 14 | 481.00 | 25.10 | 0.00 | - | 1 | 3 |
| 39.67 | 0.00 | - | 3 | 30 | 482.00 | 67.93 | 0.00 | - | - | 1 |
| 37.25 | 0.00 | - | 3 | 12 | 483.00 | 33.53 | 0.00 | - | 2 | 5 |
| 27.06 | -2.75 | -9.23% | 1 | 14 | 484.00 | 34.00 | 0.00 | - | 2 | 55 |
| 26.76 | -2.55 | -8.70% | 5 | 333 | 485.00 | 24.64 | 0.00 | - | 4 | 6 |
| 35.70 | 0.00 | - | 5 | 39 | 486.00 | 24.34 | 0.00 | - | 3 | 40 |
| 38.25 | 0.00 | - | 2 | 10 | 487.00 | 30.82 | 0.00 | - | 1 | 36 |
| 25.53 | -19.47 | -43.27% | 3 | 3 | 488.00 | 31.26 | 0.00 | - | 1 | 2 |
| 24.43 | -1.44 | -5.57% | 1 | 198 | 490.00 | 40.08 | 0.00 | - | 4 | 38 |
| 27.26 | 0.00 | - | 1 | 27 | 495.00 | 25.98 | 0.00 | - | 2 | 3 |
| 20.18 | -0.12 | -0.59% | 11 | 255 | 500.00 | 37.50 | 0.00 | - | 14 | 32 |
| 20.42 | 0.00 | - | 2 | 318 | 505.00 | 28.77 | 0.00 | - | 1 | 1 |
| 17.21 | +0.65 | +3.93% | 60 | 184 | 510.00 | 43.55 | 0.00 | - | 2 | 13 |
| 14.58 | -1.43 | -8.93% | 1 | 40 | 515.00 | 54.41 | 0.00 | - | - | - |
| 13.10 | +0.22 | +1.71% | 1 | 137 | 520.00 | 36.77 | 0.00 | - | 4 | 13 |
| 12.29 | 0.00 | - | 3 | 60 | 525.00 | - | - | - | - | - |
| 9.94 | 0.00 | - | 5 | 34 | 530.00 | 71.48 | 0.00 | - | 1 | 0 |
| 10.30 | 0.00 | - | 2 | 227 | 535.00 | 44.25 | 0.00 | - | 2 | 0 |
| 21.82 | 0.00 | - | 13 | 53 | 540.00 | 58.74 | 0.00 | - | 1 | 2 |
| 6.96 | -0.84 | -10.77% | 2 | 92 | 545.00 | 51.95 | 0.00 | - | - | 1 |
| 6.11 | 0.00 | - | 5 | 94 | 550.00 | 75.16 | 0.00 | - | 1 | 0 |
| 5.80 | 0.00 | - | 7 | 384 | 555.00 | 58.99 | 0.00 | - | 1 | 5 |
| 4.88 | 0.00 | - | 3 | 88 | 560.00 | 83.70 | 0.00 | - | 1 | 0 |
| 4.26 | 0.00 | - | 46 | 53 | 565.00 | - | - | - | - | - |
| 10.69 | 0.00 | - | 1 | 29 | 570.00 | 125.50 | 0.00 | - | - | 0 |
| 3.45 | 0.00 | - | 37 | 121 | 575.00 | - | - | - | - | - |
| 3.63 | 0.00 | - | 1 | 3 | 580.00 | - | - | - | - | - |
| 4.09 | 0.00 | - | 3 | 23 | 585.00 | - | - | - | - | - |
| 2.01 | 0.00 | - | 10 | 19 | 590.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | 10 | 24 | 595.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.