Italia markets open in 5 hours 49 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.570,67 +23,62 (+0,09%) EUR/USD
1,0446 +0,0008 (+0,07%) BTC-EUR
28.761,27 -1.100,38 (-3,68%) CMC Crypto 200
673,09 +430,41 (+177,36%)
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 maggio 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 190.00 | 0.01 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 0.02 | 0.00 | - | - | 3 |
| - | - | - | - | - | 215.00 | 0.02 | 0.00 | - | - | 1 |
| 66.73 | 0.00 | - | - | 27 | 220.00 | 0.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | - | 7 |
| 73.00 | 0.00 | - | - | 0 | 230.00 | 0.01 | 0.00 | - | 10 | 318 |
| 77.28 | 0.00 | - | - | 10 | 235.00 | 0.01 | 0.00 | - | 1 | 233 |
| 54.79 | 0.00 | - | - | 9 | 240.00 | 0.02 | -0.01 | -33.33% | 2 | 106 |
| - | - | - | - | - | 245.00 | 0.02 | -0.01 | -33.33% | 16 | 1,472 |
| - | - | - | - | - | 250.00 | 0.01 | -0.02 | -66.67% | 49 | 1,581 |
| 47.98 | 0.00 | - | - | 2 | 255.00 | 0.02 | -0.03 | -60.00% | 211 | 1,000 |
| 38.18 | -4.09 | -9.68% | 1 | 65 | 260.00 | 0.02 | -0.05 | -71.43% | 77 | 1,894 |
| - | - | - | - | - | 261.00 | 0.02 | -0.08 | -80.00% | 9 | 10 |
| - | - | - | - | - | 262.00 | 0.04 | -0.05 | -55.56% | - | 101 |
| - | - | - | - | - | 263.00 | 0.02 | -0.12 | -85.71% | 24 | 17 |
| - | - | - | - | - | 264.00 | 0.02 | -0.08 | -80.00% | 95 | 12 |
| 36.58 | 0.00 | - | 3 | 18 | 265.00 | 0.02 | -0.07 | -77.78% | 260 | 998 |
| 21.39 | 0.00 | - | - | 3 | 266.00 | 0.02 | -0.09 | -81.82% | 91 | 365 |
| 23.10 | 0.00 | - | - | 1 | 267.00 | 0.02 | -0.14 | -87.50% | 136 | 138 |
| 21.59 | 0.00 | - | - | 2 | 268.00 | 0.03 | -0.16 | -84.21% | 151 | 244 |
| 28.43 | -1.18 | -3.99% | 31 | 35 | 270.00 | 0.04 | -0.11 | -73.33% | 849 | 1,823 |
| 25.80 | +9.43 | +57.61% | - | 10 | 272.00 | 0.04 | -0.13 | -76.47% | 693 | 1,242 |
| 27.20 | +10.71 | +64.95% | 3 | 6 | 274.00 | 0.06 | -0.19 | -76.00% | 760 | 434 |
| 24.90 | +3.38 | +15.71% | 11 | 55 | 275.00 | 0.06 | -0.20 | -76.92% | 944 | 1,211 |
| 24.00 | +7.75 | +47.69% | 2 | 28 | 276.00 | 0.07 | -0.25 | -78.12% | 674 | 345 |
| 20.50 | +6.19 | +43.26% | 7 | 17 | 278.00 | 0.13 | -0.21 | -61.76% | 990 | 624 |
| 19.15 | -2.46 | -11.38% | 27 | 123 | 280.00 | 0.17 | -0.25 | -59.52% | 3,182 | 3,295 |
| 18.00 | -3.63 | -16.78% | 6 | 230 | 281.00 | 0.20 | -0.29 | -59.18% | 553 | 665 |
| 17.72 | -2.29 | -11.44% | 9 | 55 | 282.00 | 0.25 | -0.33 | -56.90% | 1,474 | 395 |
| 15.45 | -4.61 | -22.98% | 6 | 76 | 283.00 | 0.28 | -0.34 | -54.84% | 1,697 | 384 |
| 15.91 | -1.64 | -9.34% | 35 | 209 | 284.00 | 0.34 | -0.36 | -51.43% | 1,084 | 349 |
| 13.82 | -3.94 | -22.18% | 94 | 525 | 285.00 | 0.42 | -0.46 | -52.27% | 4,130 | 3,188 |
| 13.07 | -3.24 | -19.87% | 47 | 477 | 286.00 | 0.53 | -0.47 | -47.00% | 1,257 | 1,312 |
| 14.60 | -0.33 | -2.21% | 60 | 196 | 287.00 | 0.63 | -0.50 | -44.25% | 973 | 674 |
| 11.35 | -2.77 | -19.62% | 148 | 216 | 288.00 | 0.75 | -0.54 | -41.86% | 1,849 | 829 |
| 11.05 | -3.12 | -22.02% | 78 | 192 | 289.00 | 0.90 | -0.54 | -37.50% | 1,342 | 932 |
| 9.00 | -4.25 | -32.08% | 616 | 3,224 | 290.00 | 1.07 | -0.57 | -34.76% | 11,093 | 3,212 |
| 8.40 | -3.96 | -32.04% | 109 | 343 | 291.00 | 1.27 | -0.59 | -31.72% | 2,477 | 658 |
| 8.07 | -3.22 | -28.52% | 175 | 370 | 292.00 | 1.56 | -0.48 | -23.53% | 5,113 | 975 |
| 7.24 | -3.76 | -34.18% | 109 | 3,495 | 293.00 | 1.80 | -0.51 | -22.08% | 5,530 | 404 |
| 6.68 | -3.01 | -31.06% | 412 | 558 | 294.00 | 2.05 | -0.52 | -20.23% | 4,757 | 3,024 |
| 5.96 | -3.54 | -37.26% | 1,189 | 1,038 | 295.00 | 2.36 | -0.49 | -17.19% | 15,137 | 2,137 |
| 5.19 | -3.25 | -38.51% | 1,478 | 739 | 296.00 | 2.75 | -0.41 | -12.97% | 9,392 | 2,200 |
| 4.15 | -3.19 | -43.46% | 6,744 | 1,326 | 298.00 | 3.52 | -0.38 | -9.74% | 21,502 | 2,082 |
| 3.07 | -2.91 | -48.66% | 25,353 | 2,179 | 300.00 | 4.50 | -0.16 | -3.43% | 17,530 | 3,474 |
| 2.22 | -2.65 | -54.41% | 18,141 | 1,467 | 302.00 | 5.80 | +0.22 | +3.94% | 6,421 | 1,343 |
| 1.54 | -2.37 | -60.61% | 10,242 | 1,215 | 304.00 | 6.90 | +0.78 | +12.75% | 5,746 | 412 |
| 1.24 | -2.21 | -64.06% | 16,732 | 2,641 | 305.00 | 8.01 | +1.27 | +18.84% | 2,123 | 906 |
| 0.97 | -2.06 | -67.99% | 9,251 | 977 | 306.00 | 8.40 | +0.98 | +13.21% | 385 | 660 |
| 0.78 | -1.86 | -70.45% | 3,011 | 920 | 307.00 | 9.60 | +1.30 | +15.66% | 677 | 207 |
| 0.62 | -1.71 | -73.39% | 7,619 | 1,136 | 308.00 | 9.63 | +0.68 | +7.60% | 307 | 520 |
| 0.49 | -1.57 | -76.21% | 3,623 | 901 | 309.00 | 11.26 | +1.24 | +12.38% | 254 | 239 |
| 0.37 | -1.36 | -78.61% | 15,624 | 2,166 | 310.00 | 12.00 | +1.88 | +18.58% | 1,228 | 938 |
| 0.26 | -1.21 | -82.31% | 1,293 | 436 | 311.00 | 12.66 | +0.87 | +7.38% | 74 | 857 |
| 0.20 | -1.06 | -84.13% | 1,355 | 1,041 | 312.00 | 14.18 | +2.58 | +22.24% | 47 | 528 |
| 0.15 | -0.90 | -85.71% | 1,806 | 1,265 | 313.00 | 14.61 | -0.22 | -1.48% | 23 | 513 |
| 0.11 | -0.80 | -87.91% | 1,495 | 1,047 | 314.00 | 15.59 | +1.93 | +14.13% | 36 | 1,159 |
| 0.08 | -0.69 | -89.61% | 5,631 | 1,743 | 315.00 | 17.14 | +2.89 | +20.28% | 20 | 1,020 |
| 0.07 | -0.55 | -88.71% | 631 | 576 | 316.00 | 17.52 | +2.28 | +14.96% | 8 | 786 |
| 0.05 | -0.46 | -90.20% | 1,296 | 714 | 317.00 | 18.97 | +2.83 | +17.53% | 6 | 642 |
| 0.04 | -0.39 | -90.70% | 405 | 1,498 | 318.00 | 19.87 | +0.34 | +1.74% | 37 | 330 |
| 0.03 | -0.28 | -90.32% | 2,086 | 2,858 | 320.00 | 22.00 | +4.00 | +22.22% | 859 | 1,013 |
| 0.01 | -0.21 | -95.45% | 326 | 802 | 322.00 | 22.35 | +0.75 | +3.47% | 31 | 301 |
| 0.01 | -0.14 | -93.33% | 93 | 833 | 324.00 | 22.04 | -0.13 | -0.59% | 9 | 272 |
| 0.01 | -0.09 | -90.00% | 246 | 784 | 325.00 | 25.81 | +1.40 | +5.74% | 76 | 670 |
| 0.01 | -0.10 | -90.91% | 100 | 693 | 326.00 | 38.20 | 0.00 | - | 1 | 107 |
| 0.01 | -0.05 | -83.33% | 18 | 675 | 328.00 | 27.68 | -12.97 | -31.91% | 19 | 118 |
| 0.01 | -0.03 | -75.00% | 439 | 1,264 | 330.00 | 31.30 | +3.10 | +10.99% | 116 | 375 |
| 0.01 | -0.04 | -80.00% | 26 | 454 | 331.00 | 32.82 | -13.17 | -28.64% | 16 | 175 |
| 0.01 | -0.04 | -80.00% | 32 | 387 | 332.00 | 32.75 | -13.11 | -28.59% | 14 | 174 |
| 0.01 | -0.03 | -75.00% | 19 | 432 | 333.00 | 33.66 | +3.19 | +10.47% | 1 | 142 |
| 0.02 | -0.02 | -50.00% | 37 | 438 | 334.00 | 34.75 | +3.14 | +9.93% | 3 | 156 |
| 0.01 | -0.01 | -50.00% | 15 | 337 | 335.00 | 37.46 | +3.71 | +10.99% | 4 | 224 |
| 0.02 | -0.02 | -50.00% | 1 | 356 | 336.00 | 35.74 | -10.97 | -23.49% | 2 | 49 |
| 0.03 | 0.00 | - | 8 | 379 | 337.00 | 38.68 | +2.79 | +7.77% | 3 | 144 |
| 0.02 | 0.00 | - | 2 | 670 | 338.00 | 36.91 | 0.00 | - | 32 | 10 |
| 0.05 | 0.00 | - | 7 | 242 | 339.00 | 37.71 | +0.35 | +0.94% | 22 | 217 |
| 0.01 | 0.00 | - | 20 | 648 | 340.00 | 42.20 | +4.31 | +11.38% | 485 | 356 |
| 0.02 | 0.00 | - | 7 | 280 | 341.00 | 49.85 | 0.00 | - | 6 | 35 |
| 0.02 | 0.00 | - | 1 | 257 | 342.00 | 41.34 | +0.97 | +2.40% | 3 | 21 |
| 0.01 | 0.00 | - | 1 | 306 | 343.00 | 54.67 | 0.00 | - | 1 | 13 |
| 0.08 | 0.00 | - | 6 | 386 | 344.00 | 42.44 | 0.00 | - | 50 | 57 |
| 0.01 | 0.00 | - | 5 | 710 | 345.00 | 44.73 | 0.00 | - | 1 | 28 |
| 0.05 | -0.02 | -28.57% | 3 | 207 | 346.00 | 47.84 | -9.44 | -16.48% | 2 | 30 |
| 0.01 | -0.01 | -50.00% | 21 | 508 | 347.00 | 48.67 | -9.27 | -16.00% | 2 | 93 |
| 0.02 | 0.00 | - | 2 | 272 | 348.00 | 49.29 | -0.96 | -1.91% | 3 | 61 |
| 0.03 | 0.00 | - | 8 | 489 | 349.00 | 57.36 | 0.00 | - | 1 | 14 |
| 0.02 | +0.01 | +100.00% | 3 | 1,096 | 350.00 | 51.34 | 0.00 | - | 2 | 26 |
| 0.02 | 0.00 | - | 10 | 299 | 351.00 | 62.31 | 0.00 | - | 2 | 8 |
| 0.03 | 0.00 | - | 4 | 235 | 352.00 | 65.62 | 0.00 | - | 2 | 33 |
| 0.03 | 0.00 | - | 6 | 278 | 353.00 | 65.14 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 3 | 152 | 354.00 | 57.77 | 0.00 | - | 2 | 51 |
| 0.01 | 0.00 | - | 2 | 256 | 355.00 | 56.08 | +2.02 | +3.74% | 1 | 96 |
| 0.03 | 0.00 | - | 2 | 173 | 356.00 | 57.39 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 356 | 357.00 | 69.80 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2 | 353 | 358.00 | 66.75 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 8 | 32 | 359.00 | 23.61 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 542 | 360.00 | 59.05 | 0.00 | - | 8 | 0 |
| 0.01 | 0.00 | - | 1 | 248 | 362.00 | 42.09 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 6 | 261 | 364.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 28 | 287 | 365.00 | 64.10 | 0.00 | - | 6 | 3 |
| 0.01 | 0.00 | - | 3 | 194 | 366.00 | 23.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 145 | 368.00 | 71.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 146 | 370.00 | 56.00 | 0.00 | - | 10 | 31 |
| 0.01 | 0.00 | - | 20 | 21 | 372.00 | 29.67 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 32 | 374.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 334 | 375.00 | 71.68 | 0.00 | - | 10 | 0 |
| 0.04 | 0.00 | - | 1 | 38 | 376.00 | - | - | - | - | - |
| - | - | - | - | - | 378.00 | 74.83 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 28 | 379.00 | 57.14 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 48 | 71 | 380.00 | 55.33 | 0.00 | - | 2 | 2 |
| 0.10 | 0.00 | - | - | 1 | 383.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 13 | 385.00 | 58.10 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 386.00 | 96.06 | 0.00 | - | - | - |
| 0.02 | 0.00 | - | - | 202 | 389.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 1 | 390.00 | 47.17 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | - | 5 | 391.00 | 76.95 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 4 | 4 | 392.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 13 | 15 | 395.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 1 | 397.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 13 | 400.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 250 | 403.00 | - | - | - | - | - |
| - | - | - | - | - | 405.00 | 78.07 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 407.00 | 111.46 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 10 | 197 | 408.00 | - | - | - | - | - |
| - | - | - | - | - | 409.00 | 109.36 | 0.00 | - | - | - |
| 0.01 | 0.00 | - | 10 | 19 | 410.00 | - | - | - | - | - |
© 2022 Yahoo. Tutti i diritti riservati.
