Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.602,12 -1.394,25 (-2,32%)
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
16 gennaio 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 262.00 | 0.00 | - | 11 | 103 | 174.78 | 0.99 | -0.11 | -10.00% | 6 | 2,085 |
| 233.23 | 0.00 | - | - | 10 | 175.00 | 2.46 | 0.00 | - | 77 | 1,862 |
| 246.50 | 0.00 | - | 5 | 90 | 179.78 | 1.15 | -0.18 | -13.53% | 3 | 3,434 |
| 241.36 | 0.00 | - | 3 | 90 | 180.00 | 2.01 | 0.00 | - | 6 | 3,369 |
| 252.00 | 0.00 | - | 10 | 10 | 184.78 | 1.30 | 0.00 | - | 2 | 764 |
| 204.37 | 0.00 | - | - | 1 | 185.00 | 2.10 | 0.00 | - | 4 | 672 |
| 262.57 | 0.00 | - | 1 | 5 | 189.78 | 1.80 | 0.00 | - | 1 | 616 |
| 231.35 | 0.00 | - | 5 | 6 | 190.00 | 2.20 | 0.00 | - | 1 | 604 |
| 221.50 | 0.00 | - | 1 | 1 | 194.78 | 1.47 | 0.00 | - | 1 | 64 |
| 221.64 | 0.00 | - | 1 | 1 | 195.00 | 2.30 | 0.00 | - | 1 | 60 |
| 232.00 | 0.00 | - | 1 | 254 | 199.78 | 1.66 | -0.36 | -17.82% | 2 | 160 |
| 206.20 | 0.00 | - | 1 | 250 | 200.00 | 2.70 | 0.00 | - | 3 | 137 |
| 234.00 | 0.00 | - | 1 | 13 | 204.78 | 1.91 | 0.00 | - | 1 | 20 |
| 218.07 | 0.00 | - | 2 | 2 | 205.00 | 3.23 | 0.00 | - | 4 | 17 |
| 213.74 | 0.00 | - | - | 5 | 209.78 | 2.05 | 0.00 | - | 4 | 22 |
| 213.74 | 0.00 | - | 5 | 5 | 210.00 | 6.43 | 0.00 | - | 15 | 16 |
| 234.35 | 0.00 | - | 1 | 1 | 214.78 | 2.39 | 0.00 | - | 2 | 36 |
| 165.48 | 0.00 | - | - | 0 | 215.00 | 3.47 | 0.00 | - | 24 | 21 |
| 230.08 | 0.00 | - | 4 | 13 | 219.78 | 2.47 | 0.00 | - | 2 | 44 |
| 173.54 | 0.00 | - | 1 | 13 | 220.00 | 3.75 | 0.00 | - | 1 | 50 |
| 175.38 | 0.00 | - | - | - | 224.78 | 2.55 | 0.00 | - | 11 | 122 |
| 175.38 | 0.00 | - | 1 | 3 | 225.00 | 4.04 | 0.00 | - | 34 | 20 |
| 225.83 | 0.00 | - | 5 | 4 | 229.78 | 2.80 | 0.00 | - | 163 | 245 |
| 182.60 | 0.00 | - | 1 | 1 | 230.00 | 4.31 | 0.00 | - | 13 | 15 |
| 180.67 | 0.00 | - | - | 6 | 234.78 | 3.88 | 0.00 | - | 4 | 20 |
| 180.67 | 0.00 | - | 2 | 6 | 235.00 | 5.84 | 0.00 | - | - | 1 |
| 196.27 | 0.00 | - | 4 | 15 | 239.78 | 3.91 | 0.00 | - | 4 | 228 |
| 190.00 | 0.00 | - | 2 | 13 | 240.00 | 4.82 | 0.00 | - | 20 | 77 |
| 181.00 | 0.00 | - | - | 2 | 244.78 | 3.50 | 0.00 | - | 2 | 232 |
| 181.00 | 0.00 | - | 1 | 2 | 245.00 | 6.83 | 0.00 | - | 2 | 4 |
| 178.86 | 0.00 | - | - | 17 | 249.78 | 3.56 | -0.17 | -4.56% | 3 | 348 |
| 178.86 | 0.00 | - | 10 | 17 | 250.00 | 5.65 | 0.00 | - | 10 | 129 |
| 133.40 | 0.00 | - | - | - | 254.78 | 3.86 | -0.15 | -3.74% | 4 | 192 |
| 133.40 | 0.00 | - | 2 | 5 | 255.00 | 5.84 | 0.00 | - | 2 | 48 |
| 198.50 | 0.00 | - | 1 | 14 | 259.78 | 4.72 | 0.00 | - | 8 | 134 |
| 167.00 | 0.00 | - | 1 | 14 | 260.00 | 7.38 | 0.00 | - | 1 | 8 |
| 168.58 | 0.00 | - | - | 21 | 264.78 | 4.61 | 0.00 | - | 104 | 176 |
| 168.58 | 0.00 | - | 20 | 21 | 265.00 | 9.90 | 0.00 | - | 18 | 19 |
| 177.95 | 0.00 | - | 1 | 20 | 269.78 | 5.20 | 0.00 | - | 2 | 309 |
| 166.00 | 0.00 | - | 5 | 18 | 270.00 | 9.89 | 0.00 | - | 4 | 8 |
| 154.50 | 0.00 | - | 1 | 7 | 274.78 | 4.98 | -0.44 | -8.12% | 1 | 568 |
| 154.00 | 0.00 | - | 2 | 8 | 275.00 | 7.80 | 0.00 | - | 1 | 11 |
| 166.75 | 0.00 | - | 1 | 7 | 279.78 | 5.68 | 0.00 | - | 2 | 733 |
| 118.04 | 0.00 | - | 2 | 6 | 280.00 | 8.84 | 0.00 | - | 1 | 21 |
| 163.17 | 0.00 | - | 10 | 12 | 284.78 | 6.05 | 0.00 | - | 2 | 1,332 |
| 149.44 | 0.00 | - | 1 | 1 | 285.00 | 8.75 | 0.00 | - | 4 | 11 |
| 175.50 | 0.00 | - | 1 | 18 | 289.78 | 6.62 | 0.00 | - | 8 | 713 |
| 150.65 | 0.00 | - | 10 | 12 | 290.00 | 11.23 | 0.00 | - | 5 | 6 |
| 141.72 | 0.00 | - | - | 2 | 294.78 | 6.42 | -0.51 | -7.36% | 220 | 872 |
| 141.72 | 0.00 | - | 1 | 2 | 295.00 | 11.79 | 0.00 | - | 14 | 14 |
| 160.04 | +3.04 | +1.94% | 1 | 93 | 299.78 | 7.50 | +0.04 | +0.54% | 2 | 5,332 |
| 142.60 | 0.00 | - | 1 | 57 | 300.00 | 11.26 | 0.00 | - | 20 | 180 |
| 170.77 | 0.00 | - | 1 | 25 | 304.78 | 8.46 | 0.00 | - | 22 | 649 |
| 111.41 | 0.00 | - | 12 | 20 | 305.00 | 12.29 | 0.00 | - | 7 | 0 |
| 164.20 | 0.00 | - | 7 | 34 | 309.78 | 8.05 | +0.10 | +1.26% | 12 | 961 |
| 115.22 | 0.00 | - | 20 | 28 | 310.00 | 12.59 | 0.00 | - | 7 | 10 |
| 137.16 | 0.00 | - | 1 | 31 | 314.78 | 9.50 | 0.00 | - | 12 | 1,362 |
| 94.00 | 0.00 | - | 1 | 21 | 315.00 | 13.33 | 0.00 | - | 9 | 151 |
| 143.93 | +2.28 | +1.61% | 20 | 165 | 319.78 | 9.80 | 0.00 | - | 26 | 289 |
| 121.10 | 0.00 | - | 5 | 99 | 320.00 | 14.10 | 0.00 | - | 1 | 161 |
| 150.60 | 0.00 | - | 1 | 9 | 324.78 | 10.84 | 0.00 | - | 6 | 768 |
| 115.80 | 0.00 | - | 1 | 9 | 325.00 | 12.80 | 0.00 | - | 6 | 9 |
| 135.98 | +12.15 | +9.81% | 20 | 16 | 329.78 | 10.46 | -2.35 | -18.35% | 210 | 1,117 |
| 100.00 | 0.00 | - | 5 | 11 | 330.00 | 16.30 | 0.00 | - | 2 | 48 |
| 137.94 | 0.00 | - | 3 | 20 | 334.78 | 11.11 | -2.92 | -20.81% | 201 | 510 |
| 99.94 | 0.00 | - | 1 | 20 | 335.00 | 16.20 | 0.00 | - | 30 | 89 |
| 127.38 | 0.00 | - | 1 | 83 | 339.78 | 12.75 | 0.00 | - | 3 | 450 |
| 101.79 | 0.00 | - | 23 | 103 | 340.00 | 17.97 | 0.00 | - | 5 | 46 |
| 133.95 | 0.00 | - | 4 | 50 | 344.78 | 14.68 | 0.00 | - | 2 | 153 |
| 105.00 | 0.00 | - | 1 | 52 | 345.00 | 19.00 | 0.00 | - | 10 | 23 |
| 111.80 | 0.00 | - | 2 | 137 | 349.78 | 13.55 | -1.45 | -9.67% | 154 | 3,200 |
| 102.27 | 0.00 | - | 1 | 111 | 350.00 | 19.99 | 0.00 | - | 1 | 76 |
| 125.25 | 0.00 | - | 5 | 60 | 354.78 | 14.30 | -0.96 | -6.29% | 80 | 87 |
| 97.00 | 0.00 | - | 1 | 64 | 355.00 | 39.00 | 0.00 | - | 2 | 18 |
| 106.04 | 0.00 | - | 2 | 134 | 359.78 | 15.19 | -3.36 | -18.11% | 2 | 298 |
| 95.00 | 0.00 | - | 3 | 139 | 360.00 | 22.83 | 0.00 | - | 2 | 56 |
| 107.75 | 0.00 | - | 2 | 130 | 364.78 | 16.02 | -4.57 | -22.20% | 362 | 441 |
| 93.16 | 0.00 | - | 1 | 46 | 365.00 | 23.39 | 0.00 | - | 77 | 106 |
| 112.59 | 0.00 | - | 2 | 24 | 369.78 | 17.17 | -0.83 | -4.61% | 53 | 1,223 |
| 104.35 | +6.23 | +6.35% | 2 | 19 | 370.00 | 17.20 | -0.05 | -0.29% | 25 | 440 |
| 100.85 | +0.65 | +0.65% | 1 | 25 | 374.78 | 18.30 | -4.10 | -18.30% | 231 | 130 |
| 69.03 | 0.00 | - | 3 | 21 | 375.00 | 25.87 | 0.00 | - | 34 | 66 |
| 108.18 | 0.00 | - | 40 | 1,202 | 379.78 | 19.34 | -2.66 | -12.09% | 9 | 401 |
| 111.78 | 0.00 | - | 1 | 6 | 380.00 | 19.29 | -1.11 | -5.44% | 163 | 1,458 |
| 90.68 | 0.00 | - | 1 | 512 | 384.78 | 20.41 | -1.29 | -5.94% | 6 | 1,413 |
| 80.46 | 0.00 | - | 2 | 44 | 385.00 | 29.77 | 0.00 | - | 15 | 229 |
| 81.17 | 0.00 | - | 1 | 2,609 | 389.78 | 21.75 | -0.85 | -3.76% | 4 | 453 |
| 101.50 | 0.00 | - | 2 | 9 | 390.00 | 21.78 | -2.83 | -11.50% | 4 | 14 |
| 78.52 | 0.00 | - | 1 | 4,117 | 394.78 | 22.96 | +1.08 | +4.94% | 42 | 438 |
| 71.03 | 0.00 | - | 15 | 286 | 395.00 | 31.38 | 0.00 | - | 1 | 16 |
| 84.43 | +5.98 | +7.62% | 3 | 1,050 | 399.78 | 28.00 | 0.00 | - | 2 | 215 |
| 82.64 | 0.00 | - | 4 | 52 | 400.00 | 26.51 | 0.00 | - | 10 | 881 |
| 91.14 | 0.00 | - | 1 | 1,812 | 404.78 | 24.01 | 0.00 | - | 1 | 330 |
| 68.02 | 0.00 | - | 1 | 32 | 405.00 | 34.63 | 0.00 | - | 18 | 126 |
| 72.07 | 0.00 | - | 1 | 150 | 409.78 | 25.40 | 0.00 | - | 1 | 137 |
| 72.17 | 0.00 | - | 305 | 354 | 410.00 | 29.60 | 0.00 | - | 309 | 331 |
| 65.19 | 0.00 | - | 6 | 376 | 414.78 | 29.35 | -6.90 | -19.03% | 1 | 186 |
| 64.40 | 0.00 | - | 11 | 30 | 415.00 | 38.51 | 0.00 | - | 81 | 212 |
| 69.49 | +4.99 | +7.74% | 1 | 200 | 419.78 | 31.07 | -1.85 | -5.62% | 1 | 62 |
| 71.44 | +9.14 | +14.67% | 1 | 68 | 420.00 | 31.00 | -2.79 | -8.26% | 45 | 2,616 |
| 63.20 | 0.00 | - | 78 | 2,389 | 424.78 | 32.80 | -1.40 | -4.09% | 3 | 31 |
| 55.05 | 0.00 | - | 6 | 25 | 425.00 | 49.91 | 0.00 | - | 10 | 8 |
| 69.00 | 0.00 | - | 1 | 33 | 429.78 | 37.98 | 0.00 | - | 1 | 38 |
| 65.00 | +6.68 | +11.45% | 1 | 230 | 430.00 | 36.85 | 0.00 | - | 2 | 211 |
| 60.50 | +7.59 | +14.35% | 1 | 69 | 434.78 | 42.01 | 0.00 | - | 1 | 65 |
| 51.60 | 0.00 | - | 1 | 30 | 435.00 | 69.02 | 0.00 | - | 2 | 2 |
| 59.21 | +5.90 | +11.07% | 3 | 210 | 439.78 | 43.50 | 0.00 | - | 1 | 39 |
| 55.00 | 0.00 | - | 1,006 | 1,737 | 440.00 | 38.67 | -1.34 | -3.35% | 45 | 3,768 |
| 50.71 | 0.00 | - | 90 | 1,118 | 444.78 | 43.09 | 0.00 | - | 2 | 119 |
| 46.28 | 0.00 | - | 1 | 35 | 445.00 | 53.00 | 0.00 | - | 2 | 100 |
| 45.88 | 0.00 | - | 2 | 627 | 449.78 | 46.76 | 0.00 | - | 4 | 42 |
| 53.86 | +4.98 | +10.19% | 9 | 1,946 | 450.00 | 50.52 | 0.00 | - | 10 | 34 |
| 58.35 | 0.00 | - | 1 | 106 | 454.78 | 53.46 | 0.00 | - | 2 | 58 |
| 32.21 | 0.00 | - | 2 | 11 | 455.00 | 68.58 | 0.00 | - | 2 | 4 |
| 48.64 | -8.37 | -14.68% | 3 | 37 | 459.78 | 50.74 | 0.00 | - | 1 | 29 |
| 49.23 | 0.00 | - | 1 | 487 | 460.00 | 56.24 | 0.00 | - | 3 | 5 |
| 48.50 | +8.28 | +20.59% | 420 | 438 | 464.78 | 48.10 | -6.70 | -12.23% | 420 | 443 |
| 34.22 | 0.00 | - | 2 | 23 | 465.00 | 66.27 | 0.00 | - | 1 | 13 |
| 39.08 | 0.00 | - | 2 | 57 | 469.78 | 49.22 | 0.00 | - | 1 | 0 |
| 38.98 | 0.00 | - | 2 | 43 | 470.00 | 62.36 | 0.00 | - | 3 | 34 |
| 39.11 | 0.00 | - | 8 | 115 | 474.78 | 52.00 | 0.00 | - | 1 | 11 |
| 28.32 | 0.00 | - | 71 | 98 | 475.00 | 71.00 | 0.00 | - | 4 | 10 |
| 50.53 | 0.00 | - | 2 | 345 | 479.78 | 51.85 | 0.00 | - | 2 | 4 |
| 35.17 | 0.00 | - | 100 | 135 | 480.00 | 66.00 | 0.00 | - | 20 | 28 |
| 44.78 | 0.00 | - | 6 | 177 | 484.78 | 94.51 | 0.00 | - | - | - |
| 25.91 | 0.00 | - | 1 | 161 | 485.00 | 94.51 | 0.00 | - | - | 0 |
| 46.17 | 0.00 | - | 5 | 56 | 489.78 | 74.73 | 0.00 | - | 5 | 5 |
| 37.60 | 0.00 | - | 10 | 38 | 490.00 | 67.22 | 0.00 | - | 1 | 1 |
| 34.00 | -6.66 | -16.38% | 2 | 384 | 494.78 | 62.05 | 0.00 | - | - | 1 |
| 22.61 | 0.00 | - | 34 | 25 | 495.00 | - | - | - | - | - |
| 39.22 | 0.00 | - | 2 | 176 | 499.78 | 110.91 | 0.00 | - | - | - |
| 31.81 | +2.19 | +7.39% | 3 | 107 | 500.00 | 80.00 | 0.00 | - | 20 | 20 |
| 39.14 | 0.00 | - | 11 | 133 | 504.78 | 162.08 | 0.00 | - | - | - |
| 20.18 | 0.00 | - | 34 | 53 | 505.00 | 162.08 | 0.00 | - | - | 0 |
| 37.12 | 0.00 | - | 7 | 126 | 509.78 | 90.82 | 0.00 | - | 5 | 5 |
| 28.21 | +3.07 | +12.21% | 2 | 174 | 510.00 | 87.00 | 0.00 | - | 25 | 26 |
| 21.75 | 0.00 | - | 2 | 110 | 514.78 | 92.01 | 0.00 | - | 27 | 28 |
| 14.40 | 0.00 | - | 8 | 2 | 515.00 | 128.60 | 0.00 | - | 1 | 0 |
| 20.19 | 0.00 | - | 22 | 146 | 519.78 | 176.50 | 0.00 | - | - | - |
| 24.82 | +3.64 | +17.19% | 1 | 319 | 520.00 | 100.00 | 0.00 | - | 3 | 2 |
| 22.35 | 0.00 | - | 1 | 402 | 524.78 | 106.34 | 0.00 | - | 25 | 0 |
| 15.83 | 0.00 | - | 2 | 206 | 525.00 | 153.00 | 0.00 | - | 2 | 0 |
| 21.11 | 0.00 | - | 1 | 180 | 529.78 | 102.40 | 0.00 | - | 6 | 48 |
| 18.48 | 0.00 | - | 1 | 17 | 530.00 | 186.13 | 0.00 | - | - | 0 |
| 27.85 | 0.00 | - | 4 | 302 | 534.78 | - | - | - | - | - |
| 10.71 | 0.00 | - | 1 | 196 | 535.00 | - | - | - | - | - |
| 24.85 | 0.00 | - | 2 | 580 | 539.78 | 118.00 | 0.00 | - | 44 | 0 |
| 15.93 | 0.00 | - | 2 | 149 | 540.00 | 186.78 | 0.00 | - | - | 0 |
| 14.97 | 0.00 | - | 4 | 650 | 544.78 | 191.99 | 0.00 | - | - | - |
| 9.16 | 0.00 | - | 1 | 446 | 545.00 | 191.99 | 0.00 | - | 2 | 0 |
| 15.00 | 0.00 | - | 2 | 605 | 549.78 | 127.00 | 0.00 | - | 40 | 0 |
| 16.66 | +0.59 | +3.67% | 1 | 16,897 | 550.00 | 197.01 | 0.00 | - | - | 0 |
| 12.90 | 0.00 | - | 2 | 280 | 554.78 | - | - | - | - | - |
| 8.75 | 0.00 | - | 1 | 466 | 555.00 | - | - | - | - | - |
| 12.04 | 0.00 | - | 2 | 521 | 559.78 | 206.45 | 0.00 | - | - | - |
| 10.00 | 0.00 | - | 1 | 504 | 560.00 | 206.45 | 0.00 | - | 8 | 0 |
| 14.23 | 0.00 | - | 2 | 150 | 564.78 | - | - | - | - | - |
| 9.40 | 0.00 | - | 1 | 165 | 565.00 | - | - | - | - | - |
| 12.14 | 0.00 | - | 1 | 77 | 569.78 | - | - | - | - | - |
| 7.50 | 0.00 | - | 35 | 70 | 570.00 | - | - | - | - | - |
| 13.37 | 0.00 | - | 3 | 262 | 574.78 | - | - | - | - | - |
| 7.30 | 0.00 | - | 3 | 51 | 575.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | 158 | 447 | 579.78 | 155.60 | 0.00 | - | 32 | 0 |
| 6.70 | 0.00 | - | 2 | 210 | 580.00 | 190.97 | 0.00 | - | - | 0 |
| 10.03 | +0.83 | +9.02% | 1 | 121 | 584.78 | - | - | - | - | - |
| 6.00 | 0.00 | - | - | 33 | 585.00 | - | - | - | - | - |
| 8.63 | 0.00 | - | 20 | 41 | 589.78 | 162.80 | 0.00 | - | - | 0 |
| 8.17 | 0.00 | - | 4 | 212 | 594.78 | - | - | - | - | - |
| 9.04 | 0.00 | - | 1 | 92 | 599.78 | 178.18 | 0.00 | - | - | 0 |
| 5.18 | 0.00 | - | 20 | 20 | 600.00 | - | - | - | - | - |
| 7.80 | +0.70 | +9.86% | 2 | 209 | 604.78 | 182.25 | 0.00 | - | 33 | 0 |
| 4.83 | 0.00 | - | 1 | 2 | 605.00 | - | - | - | - | - |
| 6.57 | 0.00 | - | 102 | 331 | 609.78 | - | - | - | - | - |
| 4.78 | 0.00 | - | 2 | 3 | 610.00 | - | - | - | - | - |
| 6.75 | 0.00 | - | 2 | 463 | 615.00 | - | - | - | - | - |
| 5.86 | 0.00 | - | 2 | 583 | 620.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 2 | 359 | 625.00 | - | - | - | - | - |
| 4.94 | 0.00 | - | 4 | 418 | 630.00 | - | - | - | - | - |
| 4.60 | 0.00 | - | 102 | 625 | 635.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 2 | 932 | 640.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 2 | 564 | 645.00 | - | - | - | - | - |
| 4.10 | +0.28 | +7.33% | 1 | 447 | 650.00 | - | - | - | - | - |
| 3.67 | 0.00 | - | 2 | 185 | 655.00 | - | - | - | - | - |
| 3.11 | 0.00 | - | 2 | 664 | 660.00 | - | - | - | - | - |
| 3.23 | +0.33 | +11.38% | 4 | 1,100 | 665.00 | 228.82 | 0.00 | - | - | 1 |
| 2.95 | +0.20 | +7.27% | 4 | 675 | 670.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.