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
59.600,37 +721,50 (+1,23%)
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 dicembre 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 251.00 | +8.06 | +3.32% | 6 | 267 | 204.78 | 3.49 | 0.00 | - | 5 | 230 |
| 245.27 | -15.23 | -5.85% | 1 | 15 | 209.78 | 4.20 | 0.00 | - | 2 | 110 |
| 256.00 | 0.00 | - | 10 | 14 | 214.78 | 4.60 | 0.00 | - | 2 | 53 |
| 236.86 | +9.11 | +4.00% | 1 | 39 | 219.78 | 4.67 | 0.00 | - | 17 | 21 |
| 243.65 | 0.00 | - | - | 1 | 224.78 | 4.29 | 0.00 | - | 9 | 19 |
| 236.30 | 0.00 | - | 1 | 5 | 229.78 | 4.93 | 0.00 | - | 7 | 47 |
| 209.76 | 0.00 | - | - | 5 | 234.78 | 6.00 | 0.00 | - | 2 | 150 |
| 224.68 | 0.00 | - | 2 | 5 | 239.78 | 5.59 | 0.00 | - | 7 | 61 |
| 226.00 | 0.00 | - | 1 | 7 | 244.78 | 5.71 | 0.00 | - | 4 | 7 |
| 200.00 | 0.00 | - | 1 | 40 | 249.78 | 6.00 | 0.00 | - | 1 | 18 |
| 218.65 | 0.00 | - | 3 | 65 | 254.78 | 6.64 | 0.00 | - | 14 | 12 |
| 216.50 | 0.00 | - | 6 | 6 | 259.78 | 7.32 | 0.00 | - | 2 | 61 |
| 196.93 | 0.00 | - | 23 | 3 | 264.78 | 8.53 | 0.00 | - | 2 | 5 |
| 180.25 | 0.00 | - | 5 | 230 | 269.78 | 9.75 | 0.00 | - | 15 | 48 |
| 183.79 | 0.00 | - | 2 | 49 | 274.78 | 8.92 | 0.00 | - | 76 | 97 |
| 180.10 | 0.00 | - | 1 | 42 | 279.78 | 9.55 | 0.00 | - | 1 | 17 |
| 196.58 | 0.00 | - | 1 | 6 | 284.78 | 9.52 | -1.32 | -12.18% | 1 | 2,229 |
| 175.40 | 0.00 | - | 1 | 13 | 289.78 | 10.35 | 0.00 | - | 2 | 4 |
| 165.50 | 0.00 | - | 60 | 201 | 294.78 | 10.71 | -2.79 | -20.67% | 2 | 98 |
| 175.50 | +9.05 | +5.44% | 1 | 107 | 299.78 | 12.23 | +0.21 | +1.75% | 4 | 294 |
| 162.55 | 0.00 | - | 91 | 131 | 304.78 | 13.36 | 0.00 | - | 1 | 106 |
| 162.50 | 0.00 | - | 37 | 95 | 309.78 | 14.73 | 0.00 | - | 75 | 114 |
| 159.60 | +6.90 | +4.52% | 10 | 45 | 314.78 | 16.27 | 0.00 | - | 1 | 7 |
| 157.01 | +5.22 | +3.44% | 15 | 10 | 319.78 | 13.90 | 0.00 | - | 2 | 253 |
| 143.84 | 0.00 | - | 1 | 23 | 324.78 | 20.18 | 0.00 | - | 2 | 264 |
| 140.06 | 0.00 | - | 3 | 13 | 329.78 | 15.75 | 0.00 | - | 5 | 786 |
| 155.80 | 0.00 | - | 1 | 14 | 334.78 | 18.45 | 0.00 | - | 400 | 429 |
| 130.73 | 0.00 | - | 2 | 17 | 339.78 | 17.82 | +0.51 | +2.95% | 1 | 40 |
| 148.00 | 0.00 | - | 1 | 206 | 344.78 | 18.59 | +0.59 | +3.28% | 1 | 5 |
| 124.15 | 0.00 | - | 1 | 288 | 349.78 | 19.42 | 0.00 | - | 9 | 1,118 |
| 138.16 | 0.00 | - | 1 | 10 | 354.78 | 20.20 | -0.41 | -1.99% | 20 | 21 |
| 120.17 | 0.00 | - | 2 | 11 | 359.78 | 21.67 | -0.33 | -1.50% | 1 | 1,109 |
| 118.07 | 0.00 | - | 1 | 9 | 364.78 | 23.40 | 0.00 | - | 5 | 26 |
| 122.24 | +0.69 | +0.57% | 1 | 41 | 369.78 | 23.83 | -2.66 | -10.04% | 1 | 307 |
| 118.84 | +10.94 | +10.14% | 1 | 43 | 374.78 | 26.07 | 0.00 | - | 64 | 192 |
| 106.89 | 0.00 | - | 1 | 60 | 379.78 | 27.33 | 0.00 | - | 105 | 269 |
| 110.00 | 0.00 | - | 1 | 36 | 384.78 | 32.96 | 0.00 | - | 50 | 65 |
| 105.77 | 0.00 | - | 36 | 56 | 389.78 | 28.80 | -2.70 | -8.57% | 1 | 53 |
| 103.94 | 0.00 | - | 4 | 26 | 390.00 | 27.95 | -1.02 | -3.52% | 2 | 87 |
| 97.80 | 0.00 | - | 31 | 45 | 394.78 | 31.21 | 0.00 | - | 3 | 8 |
| 97.76 | 0.00 | - | 3 | 282 | 399.78 | 31.19 | -6.49 | -17.22% | 1 | 1,736 |
| 102.87 | +8.22 | +8.68% | 2 | 141 | 400.00 | 31.05 | -2.53 | -7.53% | 3 | 985 |
| 91.69 | 0.00 | - | 31 | 64 | 404.78 | 36.06 | 0.00 | - | 1 | 22 |
| 96.30 | 0.00 | - | 2 | 111 | 409.78 | 39.53 | 0.00 | - | 1 | 33 |
| 96.62 | +4.23 | +4.58% | 1 | 34 | 410.00 | 41.00 | 0.00 | - | 3 | 19 |
| 92.43 | 0.00 | - | 1 | 47 | 414.78 | 42.32 | 0.00 | - | 1 | 19 |
| 80.76 | 0.00 | - | 1 | 41 | 419.78 | 41.25 | 0.00 | - | 50 | 56 |
| 85.00 | 0.00 | - | 4 | 142 | 420.00 | 40.28 | 0.00 | - | 2 | 331 |
| 81.34 | 0.00 | - | 6 | 73 | 424.78 | 42.52 | 0.00 | - | 1 | 1,546 |
| 80.35 | 0.00 | - | 1 | 21 | 429.78 | 40.19 | 0.00 | - | 4 | 16 |
| 85.00 | 0.00 | - | 2 | 110 | 430.00 | 41.89 | -2.15 | -4.88% | 1 | 1,635 |
| 80.50 | 0.00 | - | 1 | 38 | 434.78 | 42.49 | 0.00 | - | 1 | 10 |
| 79.32 | +4.09 | +5.44% | 2 | 32 | 439.78 | 45.26 | -2.74 | -5.71% | 2 | 2 |
| 80.00 | +7.09 | +9.72% | 6 | 391 | 440.00 | 46.00 | -1.90 | -3.97% | 2 | 58 |
| 75.00 | +6.00 | +8.70% | 2 | 162 | 444.78 | 54.53 | 0.00 | - | 2 | 33 |
| 72.00 | +3.00 | +4.35% | 1 | 57 | 449.78 | 46.00 | 0.00 | - | 1 | 11 |
| 73.80 | +1.11 | +1.53% | 1 | 81 | 450.00 | 52.50 | 0.00 | - | 8 | 42 |
| 63.37 | 0.00 | - | 4 | 24 | 454.78 | 59.00 | 0.00 | - | 2 | 31 |
| 68.88 | +3.27 | +4.98% | 3 | 53 | 459.78 | - | - | - | - | - |
| 62.76 | 0.00 | - | 9 | 58 | 460.00 | 54.59 | -2.41 | -4.23% | 15 | 19 |
| 58.00 | 0.00 | - | 25 | 23 | 464.78 | - | - | - | - | - |
| 62.33 | 0.00 | - | 1 | 16 | 469.78 | - | - | - | - | - |
| 61.14 | 0.00 | - | 16 | 130 | 470.00 | 55.08 | 0.00 | - | 10 | 15 |
| 70.21 | 0.00 | - | 1 | 9 | 474.78 | 59.92 | 0.00 | - | - | 2 |
| 66.64 | 0.00 | - | 2 | 6 | 479.78 | - | - | - | - | - |
| 57.09 | +5.49 | +10.64% | 1 | 23 | 480.00 | 62.40 | 0.00 | - | 1 | 2 |
| 62.06 | 0.00 | - | 1 | 117 | 484.78 | - | - | - | - | - |
| 60.04 | 0.00 | - | 2 | 5 | 489.78 | 67.90 | 0.00 | - | 36 | 11 |
| 53.08 | 0.00 | - | 4 | 10 | 490.00 | 78.53 | 0.00 | - | 1 | 12 |
| 55.20 | 0.00 | - | 1 | 4 | 494.78 | 70.25 | 0.00 | - | 10 | 14 |
| 56.25 | 0.00 | - | 1 | 2 | 499.78 | - | - | - | - | - |
| 43.50 | 0.00 | - | 3 | 905 | 500.00 | 82.27 | 0.00 | - | 4 | 10 |
| 44.79 | 0.00 | - | 1 | 18 | 504.78 | - | - | - | - | - |
| 40.92 | 0.00 | - | 1 | 3 | 509.78 | 99.20 | 0.00 | - | 3 | 0 |
| 40.00 | 0.00 | - | 1 | 18 | 510.00 | 94.67 | 0.00 | - | 1 | 37 |
| 37.69 | 0.00 | - | 7 | 9 | 514.78 | - | - | - | - | - |
| 51.85 | 0.00 | - | 2 | 5 | 519.78 | 88.54 | 0.00 | - | 1 | 11 |
| 42.00 | +5.84 | +16.15% | 10 | 36 | 520.00 | 105.15 | 0.00 | - | 4 | 11 |
| 50.16 | 0.00 | - | 2 | 11 | 524.78 | 87.42 | 0.00 | - | 1 | 1 |
| 41.29 | 0.00 | - | 1 | 11 | 529.78 | 103.50 | 0.00 | - | 1 | 2 |
| 37.40 | 0.00 | - | 1 | 6 | 530.00 | 89.50 | 0.00 | - | 1 | 2 |
| 39.41 | 0.00 | - | 1 | 2 | 534.78 | 94.64 | 0.00 | - | 8 | 4 |
| 33.11 | 0.00 | - | 1 | 1 | 539.78 | - | - | - | - | - |
| 32.14 | 0.00 | - | 10 | 6 | 540.00 | 109.50 | 0.00 | - | - | 1 |
| 34.00 | 0.00 | - | 1 | 27 | 544.78 | - | - | - | - | - |
| 36.54 | 0.00 | - | 1 | 3 | 549.78 | 122.15 | 0.00 | - | - | 3 |
| 32.75 | -0.33 | -1.00% | 3 | 15 | 550.00 | 118.93 | +9.98 | +9.16% | 1 | 0 |
| 37.57 | 0.00 | - | 2 | 53 | 554.78 | - | - | - | - | - |
| 36.19 | 0.00 | - | 2 | 13 | 559.78 | - | - | - | - | - |
| 30.20 | 0.00 | - | 1 | 9 | 560.00 | - | - | - | - | - |
| 33.02 | 0.00 | - | 3 | 4 | 564.78 | - | - | - | - | - |
| 29.79 | 0.00 | - | 2 | 5 | 569.78 | - | - | - | - | - |
| 24.80 | 0.00 | - | 6 | 24 | 570.00 | 130.50 | 0.00 | - | - | 0 |
| 23.70 | 0.00 | - | 1 | 6 | 574.78 | - | - | - | - | - |
| 26.58 | 0.00 | - | 4 | 16 | 579.78 | 136.05 | 0.00 | - | 2 | 0 |
| 26.50 | 0.00 | - | 2 | 1,533 | 584.78 | - | - | - | - | - |
| 27.90 | 0.00 | - | 1 | 6 | 589.78 | 171.94 | 0.00 | - | 40 | 0 |
| 25.46 | 0.00 | - | 2 | 54 | 594.78 | 157.10 | 0.00 | - | 2 | 0 |
| 17.96 | 0.00 | - | 1 | 79 | 599.78 | - | - | - | - | - |
| 24.63 | 0.00 | - | 4 | 7 | 604.78 | - | - | - | - | - |
| 23.06 | 0.00 | - | 1 | 31 | 609.78 | - | - | - | - | - |
| 14.75 | 0.00 | - | 1 | 882 | 615.00 | - | - | - | - | - |
| 15.90 | 0.00 | - | 1 | 26 | 620.00 | 174.00 | 0.00 | - | 1 | 1 |
| 14.40 | 0.00 | - | 7 | 9 | 625.00 | - | - | - | - | - |
| 13.70 | 0.00 | - | 1 | 12 | 630.00 | - | - | - | - | - |
| 14.37 | +0.39 | +2.79% | 1 | 138 | 635.00 | - | - | - | - | - |
| 12.35 | 0.00 | - | 10 | 186 | 640.00 | 219.46 | 0.00 | - | - | 0 |
| 15.32 | 0.00 | - | 10 | 41 | 645.00 | - | - | - | - | - |
| 10.90 | 0.00 | - | 7 | 139 | 650.00 | 203.61 | 0.00 | - | 1 | 0 |
| 12.00 | +1.99 | +19.88% | 20 | 78 | 655.00 | - | - | - | - | - |
| 13.70 | 0.00 | - | 12 | 4 | 660.00 | - | - | - | - | - |
| 9.45 | 0.00 | - | 2 | 8 | 665.00 | - | - | - | - | - |
| 10.31 | +0.71 | +7.40% | 100 | 93 | 670.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.