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
58.910,33 -1.366,68 (-2,27%)
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
18 giugno 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 285.50 | 0.00 | - | 2 | 22 | 174.78 | 1.51 | 0.00 | - | 6 | 1,276 |
| 249.54 | 0.00 | - | 10 | 24 | 175.00 | 2.26 | 0.00 | - | 66 | 1,171 |
| 278.60 | 0.00 | - | 1 | 3 | 179.78 | 1.77 | 0.00 | - | 30 | 811 |
| 244.13 | 0.00 | - | 3 | 5 | 180.00 | 2.98 | 0.00 | - | 1 | 810 |
| 266.77 | 0.00 | - | 1 | 10 | 184.78 | 1.87 | 0.00 | - | 17 | 86 |
| 236.85 | 0.00 | - | 1 | 10 | 185.00 | 2.86 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 189.78 | 2.09 | 0.00 | - | 40 | 41 |
| - | - | - | - | - | 190.00 | 3.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 194.78 | 2.15 | 0.00 | - | 15 | 30 |
| - | - | - | - | - | 195.00 | 4.13 | 0.00 | - | - | 1 |
| 230.01 | 0.00 | - | 16 | 21 | 199.78 | 2.16 | 0.00 | - | 3 | 197 |
| 227.99 | 0.00 | - | 23 | 20 | 200.00 | 10.00 | 0.00 | - | 1 | 136 |
| 261.00 | 0.00 | - | 5 | 6 | 204.78 | 2.46 | -0.39 | -13.68% | 6 | 199 |
| 173.10 | 0.00 | - | - | 0 | 205.00 | 10.00 | 0.00 | - | 1 | 1 |
| 257.00 | 0.00 | - | - | 2 | 209.78 | 2.50 | 0.00 | - | 5 | 37 |
| - | - | - | - | - | 210.00 | 4.05 | 0.00 | - | - | 10 |
| 252.50 | 0.00 | - | 4 | 9 | 214.78 | 3.35 | 0.00 | - | 12 | 41 |
| 204.07 | 0.00 | - | 4 | 5 | 215.00 | 4.47 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 219.78 | 3.89 | 0.00 | - | 3 | 81 |
| - | - | - | - | - | 220.00 | 4.88 | 0.00 | - | 105 | 77 |
| 228.40 | 0.00 | - | 2 | 2 | 224.78 | 3.38 | 0.00 | - | 2 | 17 |
| 205.00 | 0.00 | - | 2 | 6 | 225.00 | 5.10 | 0.00 | - | 1 | 11 |
| 174.59 | 0.00 | - | - | - | 229.78 | 3.82 | 0.00 | - | 2 | 20 |
| 174.59 | 0.00 | - | 1 | 0 | 230.00 | 7.08 | 0.00 | - | 20 | 20 |
| 234.50 | 0.00 | - | 1 | 1 | 234.78 | 4.80 | 0.00 | - | 13 | 18 |
| - | - | - | - | - | 235.00 | 6.15 | 0.00 | - | 3 | 5 |
| 230.50 | 0.00 | - | - | 5 | 239.78 | 4.99 | 0.00 | - | 2 | 37 |
| - | - | - | - | - | 240.00 | 6.83 | 0.00 | - | 3 | 32 |
| 226.00 | 0.00 | - | 5 | 4 | 244.78 | 5.70 | 0.00 | - | 2 | 130 |
| 168.95 | 0.00 | - | 2 | 0 | 245.00 | 6.25 | 0.00 | - | 3 | 14 |
| 221.99 | 0.00 | - | 5 | 118 | 249.78 | 4.85 | 0.00 | - | 2 | 76 |
| 181.77 | 0.00 | - | 1 | 106 | 250.00 | 7.00 | 0.00 | - | 5 | 45 |
| 162.65 | 0.00 | - | - | - | 254.78 | - | - | - | - | - |
| 162.65 | 0.00 | - | - | 9 | 255.00 | - | - | - | - | - |
| 182.21 | 0.00 | - | 1 | 0 | 259.78 | 6.20 | 0.00 | - | 2 | 25 |
| 179.00 | 0.00 | - | - | 1 | 260.00 | - | - | - | - | - |
| - | - | - | - | - | 264.78 | 6.92 | 0.00 | - | 481 | 260 |
| - | - | - | - | - | 265.00 | 7.04 | 0.00 | - | - | 1 |
| 167.60 | 0.00 | - | - | 151 | 269.78 | 7.58 | 0.00 | - | 5 | 8 |
| 167.60 | 0.00 | - | 50 | 151 | 270.00 | 10.34 | 0.00 | - | 1 | 3 |
| 178.00 | 0.00 | - | 1 | 51 | 274.78 | 7.05 | 0.00 | - | 2 | 9 |
| 163.60 | 0.00 | - | 50 | 51 | 275.00 | 10.31 | 0.00 | - | 3 | 6 |
| 172.29 | 0.00 | - | 41 | 141 | 279.78 | 7.63 | 0.00 | - | 2 | 52 |
| 159.08 | 0.00 | - | - | 141 | 280.00 | 10.98 | 0.00 | - | 1 | 7 |
| 170.90 | 0.00 | - | 2 | 73 | 284.78 | 9.85 | 0.00 | - | 4 | 14 |
| 155.75 | 0.00 | - | 52 | 76 | 285.00 | 11.60 | 0.00 | - | - | 2 |
| 154.99 | 0.00 | - | - | 110 | 289.78 | 12.07 | 0.00 | - | 2 | 9 |
| 154.99 | 0.00 | - | 100 | 110 | 290.00 | 11.00 | 0.00 | - | 2 | 3 |
| 177.50 | 0.00 | - | 2 | 50 | 294.78 | 10.47 | 0.00 | - | 4 | 515 |
| 148.15 | 0.00 | - | - | 50 | 295.00 | 12.60 | 0.00 | - | 2 | 508 |
| 154.25 | 0.00 | - | 1 | 207 | 299.78 | 9.77 | 0.00 | - | 1 | 96 |
| 144.15 | 0.00 | - | 35 | 225 | 300.00 | 13.00 | 0.00 | - | 4 | 77 |
| 155.00 | 0.00 | - | 1 | 3 | 304.78 | 9.46 | 0.00 | - | 2 | 268 |
| 114.32 | 0.00 | - | 3 | 3 | 305.00 | 14.50 | 0.00 | - | 6 | 267 |
| 142.50 | 0.00 | - | 2 | 15 | 309.78 | 10.67 | 0.00 | - | 2 | 47 |
| 137.90 | 0.00 | - | 1 | 18 | 310.00 | 14.20 | 0.00 | - | 1 | 13 |
| 161.09 | 0.00 | - | 3 | 6 | 314.78 | 11.66 | 0.00 | - | 2 | 22 |
| 111.51 | 0.00 | - | 6 | 3 | 315.00 | 17.69 | 0.00 | - | - | 18 |
| 158.56 | 0.00 | - | 1 | 1 | 319.78 | 14.16 | 0.00 | - | 8 | 552 |
| 130.36 | 0.00 | - | 3 | 4 | 320.00 | 17.06 | 0.00 | - | 3 | 9 |
| 121.50 | 0.00 | - | - | 2 | 324.78 | 13.40 | 0.00 | - | 1 | 174 |
| 121.50 | 0.00 | - | 2 | 2 | 325.00 | 17.80 | 0.00 | - | 6 | 110 |
| 130.00 | 0.00 | - | 2 | 11 | 329.78 | 13.25 | 0.00 | - | 5 | 3,232 |
| 122.00 | 0.00 | - | 5 | 22 | 330.00 | 17.80 | 0.00 | - | 161 | 432 |
| 129.40 | 0.00 | - | 4 | 13 | 334.78 | 14.07 | 0.00 | - | 11 | 21 |
| 116.50 | 0.00 | - | 3 | 13 | 335.00 | 21.11 | 0.00 | - | 1 | 10 |
| 127.00 | 0.00 | - | 2 | 73 | 339.78 | 15.35 | 0.00 | - | 1 | 39 |
| 113.05 | 0.00 | - | 10 | 48 | 340.00 | 20.49 | 0.00 | - | 1 | 25 |
| 133.00 | 0.00 | - | 1 | 10 | 344.78 | 15.16 | 0.00 | - | 2 | 19 |
| 114.41 | 0.00 | - | 1 | 8 | 345.00 | 21.50 | 0.00 | - | 1 | 24 |
| 128.13 | -10.12 | -7.32% | 1 | 8 | 349.78 | 16.14 | -3.81 | -19.10% | 9 | 912 |
| 110.43 | 0.00 | - | 2 | 7 | 350.00 | 21.80 | 0.00 | - | 1 | 42 |
| 122.95 | 0.00 | - | 2 | 15 | 354.78 | 20.81 | 0.00 | - | 1 | 109 |
| 103.00 | 0.00 | - | 1 | 11 | 355.00 | 23.47 | 0.00 | - | 6 | 12 |
| 127.85 | 0.00 | - | 42 | 48 | 359.78 | 17.86 | -4.69 | -20.80% | 2 | 61 |
| 98.95 | 0.00 | - | 2 | 20 | 360.00 | 24.51 | 0.00 | - | 1 | 82 |
| 110.74 | 0.00 | - | 10 | 20 | 364.78 | 21.13 | 0.00 | - | 1 | 6 |
| 99.99 | 0.00 | - | 5 | 13 | 365.00 | 26.99 | 0.00 | - | 4 | 7 |
| 101.80 | 0.00 | - | 1 | 83 | 369.78 | 21.10 | 0.00 | - | 2 | 22 |
| 96.62 | 0.00 | - | 1 | 59 | 370.00 | 27.81 | 0.00 | - | 5 | 27 |
| 122.00 | 0.00 | - | 1 | 19 | 374.78 | 22.64 | 0.00 | - | 1 | 4 |
| 84.40 | 0.00 | - | 5 | 23 | 375.00 | 28.49 | 0.00 | - | 1 | 9 |
| 109.50 | 0.00 | - | 1 | 60 | 379.78 | 27.50 | 0.00 | - | 1 | 70 |
| 103.00 | 0.00 | - | 1 | 47 | 380.00 | 24.70 | 0.00 | - | 1 | 9 |
| 118.17 | 0.00 | - | 1 | 16 | 384.78 | 24.90 | 0.00 | - | 2 | 104 |
| 87.63 | 0.00 | - | 3 | 16 | 385.00 | 32.20 | 0.00 | - | 12 | 79 |
| 91.85 | 0.00 | - | 1 | 38 | 389.78 | 30.75 | 0.00 | - | 3 | 44 |
| 105.12 | 0.00 | - | 2 | 4 | 390.00 | 25.50 | -4.91 | -16.15% | 10 | 10 |
| 91.99 | 0.00 | - | 1 | 19 | 394.78 | 25.50 | 0.00 | - | 2 | 19 |
| 81.14 | 0.00 | - | 2 | 27 | 395.00 | 34.78 | 0.00 | - | 2 | 11 |
| 85.30 | 0.00 | - | 3 | 111 | 399.78 | 33.29 | 0.00 | - | 1 | 46 |
| 91.65 | 0.00 | - | 1 | 23 | 400.00 | 27.76 | 0.00 | - | 1 | 9 |
| 84.67 | 0.00 | - | 1 | 55 | 404.78 | 28.95 | 0.00 | - | 1 | 15 |
| 75.00 | 0.00 | - | 12 | 46 | 405.00 | 37.67 | 0.00 | - | 11 | 15 |
| 88.25 | 0.00 | - | 1 | 19 | 409.78 | 32.41 | 0.00 | - | 1 | 20 |
| 76.32 | 0.00 | - | 1 | 15 | 410.00 | 33.04 | 0.00 | - | 1 | 1 |
| 81.17 | 0.00 | - | 1 | 39 | 414.78 | 34.56 | 0.00 | - | 2 | 25 |
| 68.75 | 0.00 | - | 5 | 46 | 415.00 | 41.29 | 0.00 | - | 21 | 23 |
| 80.50 | +8.20 | +11.34% | 5 | 37 | 419.78 | 32.47 | 0.00 | - | 1 | 6 |
| 79.00 | 0.00 | - | 13 | 34 | 420.00 | 34.77 | 0.00 | - | 1 | 34 |
| 73.17 | 0.00 | - | 2 | 15 | 424.78 | 35.73 | 0.00 | - | 1 | 5 |
| 61.00 | 0.00 | - | 1 | 20 | 425.00 | 46.24 | 0.00 | - | 1 | 2 |
| 71.79 | 0.00 | - | 1 | 107 | 429.78 | 37.52 | 0.00 | - | 1 | 5 |
| 75.87 | +8.32 | +12.32% | 10 | 46 | 430.00 | 40.50 | 0.00 | - | 1 | 1 |
| 65.61 | 0.00 | - | 2 | 14 | 434.78 | 43.97 | 0.00 | - | 1 | 2 |
| 55.38 | 0.00 | - | 1 | 7 | 435.00 | - | - | - | - | - |
| 68.50 | 0.00 | - | 1 | 22 | 439.78 | 50.62 | 0.00 | - | 2 | 3 |
| 69.20 | +6.96 | +11.18% | 2 | 523 | 440.00 | 46.25 | 0.00 | - | 7 | 24 |
| 59.28 | 0.00 | - | 9 | 18 | 444.78 | 44.52 | 0.00 | - | 1 | 4 |
| 52.87 | 0.00 | - | 13 | 13 | 445.00 | 72.58 | 0.00 | - | 2 | 1 |
| 75.86 | 0.00 | - | 4 | 49 | 449.78 | 41.58 | 0.00 | - | 1 | 222 |
| 57.11 | 0.00 | - | 1 | 404 | 450.00 | 54.25 | 0.00 | - | 5 | 605 |
| 69.73 | 0.00 | - | 2 | 124 | 454.78 | 74.55 | 0.00 | - | - | - |
| 46.50 | 0.00 | - | 5 | 114 | 455.00 | 74.55 | 0.00 | - | - | 1 |
| 65.47 | 0.00 | - | 1 | 14 | 459.78 | 48.37 | 0.00 | - | 5 | 8 |
| 55.00 | 0.00 | - | 2 | 18 | 460.00 | 66.01 | 0.00 | - | 5 | 8 |
| 65.16 | 0.00 | - | 1 | 14 | 464.78 | 50.77 | 0.00 | - | 5 | 5 |
| 41.50 | 0.00 | - | 1 | 5 | 465.00 | 68.99 | 0.00 | - | 5 | 7 |
| 62.48 | 0.00 | - | 5 | 32 | 469.78 | 77.00 | 0.00 | - | - | 1 |
| 52.00 | 0.00 | - | 1 | 17 | 470.00 | 77.00 | 0.00 | - | 1 | 1 |
| 43.25 | 0.00 | - | 1 | 8 | 474.78 | - | - | - | - | - |
| 35.66 | 0.00 | - | 1 | 8 | 475.00 | - | - | - | - | - |
| 55.54 | 0.00 | - | 2 | 10 | 479.78 | 78.20 | 0.00 | - | - | 1 |
| 50.00 | 0.00 | - | 4 | 18 | 480.00 | 58.79 | 0.00 | - | 1 | 2 |
| 41.23 | 0.00 | - | 2 | 4 | 484.78 | 100.14 | 0.00 | - | - | - |
| 29.26 | 0.00 | - | 1 | 2 | 485.00 | 100.14 | 0.00 | - | 1 | 0 |
| 43.08 | 0.00 | - | 3 | 5 | 489.78 | 99.82 | 0.00 | - | - | - |
| 47.81 | 0.00 | - | 2 | 8 | 490.00 | 99.82 | 0.00 | - | - | 0 |
| 52.85 | 0.00 | - | 4 | 12 | 494.78 | 78.86 | 0.00 | - | 1 | 1 |
| 31.75 | 0.00 | - | - | 1 | 495.00 | - | - | - | - | - |
| 35.03 | 0.00 | - | 1 | 30 | 499.78 | 105.93 | 0.00 | - | - | 1 |
| 39.90 | +5.70 | +16.67% | 2 | 514 | 500.00 | 105.93 | 0.00 | - | 1 | 1 |
| 48.35 | 0.00 | - | 5 | 2 | 504.78 | 75.06 | 0.00 | - | 3 | 2 |
| 17.09 | 0.00 | - | 1 | 1 | 505.00 | 110.56 | 0.00 | - | - | 1 |
| 45.76 | 0.00 | - | 4 | 9 | 509.78 | 166.64 | 0.00 | - | - | - |
| 46.27 | 0.00 | - | 6 | 2 | 510.00 | 166.64 | 0.00 | - | - | 0 |
| 43.70 | 0.00 | - | 8 | 10 | 514.78 | - | - | - | - | - |
| 42.29 | 0.00 | - | 164 | 107 | 519.78 | - | - | - | - | - |
| 38.80 | 0.00 | - | 4 | 68 | 520.00 | 95.50 | 0.00 | - | 1 | 5 |
| 31.50 | 0.00 | - | 20 | 122 | 524.78 | 181.00 | 0.00 | - | - | - |
| 22.80 | 0.00 | - | 10 | 12 | 525.00 | 181.00 | 0.00 | - | - | 0 |
| 36.41 | 0.00 | - | 7 | 116 | 529.78 | 176.36 | 0.00 | - | - | - |
| 29.74 | -5.01 | -14.42% | 2 | 65 | 530.00 | 176.36 | 0.00 | - | 2 | 0 |
| 29.00 | 0.00 | - | 1 | 131 | 534.78 | 115.75 | 0.00 | - | 17 | 25 |
| 15.65 | 0.00 | - | 2 | 2 | 535.00 | 172.74 | 0.00 | - | 2 | 0 |
| 31.63 | 0.00 | - | 2 | 3 | 539.78 | - | - | - | - | - |
| 23.04 | 0.00 | - | 1 | 4 | 540.00 | - | - | - | - | - |
| 20.20 | 0.00 | - | 3 | 2 | 544.78 | - | - | - | - | - |
| 15.60 | 0.00 | - | 1 | 6 | 545.00 | - | - | - | - | - |
| 24.05 | +1.88 | +8.48% | 1 | 42 | 549.78 | 182.55 | 0.00 | - | - | - |
| 23.68 | +2.88 | +13.85% | 2 | 17 | 550.00 | 182.55 | 0.00 | - | - | 0 |
| 28.45 | 0.00 | - | 2 | 357 | 554.78 | 183.33 | 0.00 | - | - | - |
| 12.26 | 0.00 | - | 2 | 45 | 555.00 | 183.33 | 0.00 | - | - | 0 |
| 21.11 | -5.03 | -19.24% | 3 | 162 | 559.78 | 131.57 | 0.00 | - | - | 0 |
| 18.40 | 0.00 | - | 4 | 24 | 560.00 | - | - | - | - | - |
| 18.48 | 0.00 | - | 2 | 478 | 564.78 | - | - | - | - | - |
| 25.71 | 0.00 | - | 4 | 31 | 569.78 | 136.51 | 0.00 | - | 1 | 0 |
| 13.75 | 0.00 | - | 3 | 4 | 570.00 | 179.47 | 0.00 | - | - | 0 |
| 15.65 | 0.00 | - | 2 | 68 | 574.78 | - | - | - | - | - |
| 12.11 | 0.00 | - | 1 | 58 | 575.00 | - | - | - | - | - |
| 17.70 | 0.00 | - | 20 | 90 | 579.78 | 188.03 | 0.00 | - | - | - |
| 11.25 | 0.00 | - | 2 | 71 | 580.00 | 188.03 | 0.00 | - | - | 0 |
| 21.35 | 0.00 | - | 2 | 16 | 584.78 | - | - | - | - | - |
| 10.27 | 0.00 | - | 10 | 11 | 585.00 | - | - | - | - | - |
| 20.20 | 0.00 | - | 2 | 2 | 589.78 | - | - | - | - | - |
| 18.74 | 0.00 | - | 5 | 12 | 594.78 | - | - | - | - | - |
| 8.23 | 0.00 | - | - | 1 | 595.00 | - | - | - | - | - |
| 18.00 | 0.00 | - | 4 | 17 | 599.78 | - | - | - | - | - |
| 8.90 | 0.00 | - | 4 | 3 | 600.00 | - | - | - | - | - |
| 15.85 | 0.00 | - | 4 | 45 | 604.78 | - | - | - | - | - |
| 8.59 | 0.00 | - | - | 3 | 605.00 | - | - | - | - | - |
| 11.59 | -4.26 | -26.88% | 5 | 34 | 609.78 | - | - | - | - | - |
| 7.94 | 0.00 | - | 2 | 31 | 610.00 | - | - | - | - | - |
| 16.11 | 0.00 | - | 8 | 95 | 615.00 | - | - | - | - | - |
| 9.55 | 0.00 | - | 6 | 235 | 620.00 | - | - | - | - | - |
| 8.65 | 0.00 | - | 6 | 19 | 625.00 | - | - | - | - | - |
| 7.90 | 0.00 | - | 6 | 7 | 630.00 | - | - | - | - | - |
| 7.69 | 0.00 | - | 6 | 107 | 635.00 | - | - | - | - | - |
| 10.97 | 0.00 | - | 2 | 103 | 640.00 | - | - | - | - | - |
| 7.20 | 0.00 | - | 1 | 12 | 645.00 | - | - | - | - | - |
| 6.91 | 0.00 | - | 2 | 45 | 650.00 | - | - | - | - | - |
| 6.80 | -1.43 | -17.38% | 4 | 1 | 655.00 | - | - | - | - | - |
| 8.70 | 0.00 | - | 2 | 2 | 660.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 2 | 3 | 665.00 | - | - | - | - | - |
| 6.30 | 0.00 | - | 1 | 106 | 670.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.