Italia markets close in 2 hours 29 minutes
FTSE MIB
34.011,78 -259,34 (-0,76%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,86 +0,05 (+0,06%) Bitcoin EUR
59.290,84 -2.782,59 (-4,48%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
25 aprile 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 52.18 | 0.00 | - | - | 2 | 374.00 | 0.01 | 0.00 | - | 5 | 84 |
| - | - | - | - | - | 375.00 | 0.01 | 0.00 | - | 60 | 397 |
| - | - | - | - | - | 376.00 | 0.01 | 0.00 | - | 5 | 119 |
| - | - | - | - | - | 378.00 | 0.02 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 379.00 | 0.01 | 0.00 | - | 19 | 28 |
| - | - | - | - | - | 380.00 | 0.01 | 0.00 | - | 390 | 559 |
| - | - | - | - | - | 381.00 | 0.01 | 0.00 | - | 1,129 | 984 |
| - | - | - | - | - | 382.00 | 0.01 | 0.00 | - | 3,745 | 3,155 |
| - | - | - | - | - | 383.00 | 0.01 | 0.00 | - | 607 | 540 |
| 47.75 | 0.00 | - | - | 1 | 384.00 | 0.01 | 0.00 | - | 272 | 388 |
| - | - | - | - | - | 385.00 | 0.01 | 0.00 | - | 953 | 881 |
| - | - | - | - | - | 386.00 | 0.01 | 0.00 | - | 828 | 921 |
| - | - | - | - | - | 387.00 | 0.02 | 0.00 | - | 179 | 199 |
| - | - | - | - | - | 388.00 | 0.01 | 0.00 | - | 16 | 140 |
| - | - | - | - | - | 389.00 | 0.02 | 0.00 | - | 1 | 132 |
| - | - | - | - | - | 390.00 | 0.01 | 0.00 | - | 24 | 747 |
| - | - | - | - | - | 391.00 | 0.02 | 0.00 | - | 10 | 142 |
| - | - | - | - | - | 392.00 | 0.02 | 0.00 | - | 12 | 220 |
| - | - | - | - | - | 393.00 | 0.02 | 0.00 | - | 50 | 94 |
| - | - | - | - | - | 394.00 | 0.02 | 0.00 | - | 95 | 74 |
| - | - | - | - | - | 395.00 | 0.01 | 0.00 | - | 85 | 277 |
| - | - | - | - | - | 396.00 | 0.02 | 0.00 | - | 5 | 119 |
| - | - | - | - | - | 397.00 | 0.02 | 0.00 | - | 299 | 2,279 |
| - | - | - | - | - | 398.00 | 0.01 | 0.00 | - | 431 | 522 |
| - | - | - | - | - | 399.00 | 0.02 | 0.00 | - | 867 | 1,104 |
| 27.17 | 0.00 | - | 59 | 55 | 400.00 | 0.02 | 0.00 | - | 537 | 1,166 |
| - | - | - | - | - | 401.00 | 0.01 | 0.00 | - | 656 | 894 |
| - | - | - | - | - | 402.00 | 0.01 | 0.00 | - | 879 | 837 |
| - | - | - | - | - | 403.00 | 0.02 | 0.00 | - | 614 | 709 |
| 11.92 | 0.00 | - | 50 | 50 | 404.00 | 0.02 | 0.00 | - | 758 | 826 |
| 19.42 | 0.00 | - | 4 | 17 | 405.00 | 0.02 | 0.00 | - | 490 | 1,835 |
| 20.34 | 0.00 | - | 13 | 14 | 406.00 | 0.02 | 0.00 | - | 1,052 | 1,427 |
| 17.45 | 0.00 | - | 4 | 20 | 407.00 | 0.02 | 0.00 | - | 1,615 | 1,999 |
| - | - | - | - | - | 408.00 | 0.03 | 0.00 | - | 302 | 851 |
| - | - | - | - | - | 409.00 | 0.05 | 0.00 | - | 1,195 | 2,499 |
| 13.56 | 0.00 | - | 265 | 278 | 410.00 | 0.04 | 0.00 | - | 2,495 | 2,153 |
| 15.79 | 0.00 | - | 7 | 32 | 411.00 | 0.04 | 0.00 | - | 912 | 1,185 |
| 14.79 | 0.00 | - | 8 | 41 | 412.00 | 0.07 | 0.00 | - | 2,421 | 1,609 |
| 10.99 | 0.00 | - | 46 | 239 | 413.00 | 0.08 | 0.00 | - | 3,328 | 1,773 |
| 10.16 | 0.00 | - | 63 | 329 | 414.00 | 0.12 | 0.00 | - | 3,372 | 2,336 |
| 11.90 | 0.00 | - | 188 | 576 | 415.00 | 0.18 | 0.00 | - | 10,543 | 6,629 |
| 10.86 | 0.00 | - | 64 | 228 | 416.00 | 0.24 | 0.00 | - | 4,470 | 3,487 |
| 7.45 | 0.00 | - | 134 | 426 | 417.00 | 0.35 | 0.00 | - | 4,989 | 2,647 |
| 6.48 | 0.00 | - | 441 | 702 | 418.00 | 0.47 | 0.00 | - | 9,533 | 5,476 |
| 8.43 | 0.00 | - | 139 | 875 | 419.00 | 0.62 | 0.00 | - | 7,673 | 3,579 |
| 4.70 | 0.00 | - | 1,283 | 1,307 | 420.00 | 0.89 | 0.00 | - | 16,843 | 8,279 |
| 4.04 | 0.00 | - | 448 | 697 | 421.00 | 1.11 | 0.00 | - | 8,854 | 2,951 |
| 3.42 | 0.00 | - | 1,008 | 841 | 422.00 | 1.51 | 0.00 | - | 12,608 | 3,533 |
| 2.69 | 0.00 | - | 2,734 | 763 | 423.00 | 1.80 | 0.00 | - | 13,794 | 3,411 |
| 2.20 | 0.00 | - | 6,422 | 3,088 | 424.00 | 2.34 | 0.00 | - | 20,461 | 4,708 |
| 1.68 | 0.00 | - | 11,891 | 2,900 | 425.00 | 2.90 | 0.00 | - | 52,178 | 11,482 |
| 1.32 | 0.00 | - | 19,454 | 2,199 | 426.00 | 3.45 | 0.00 | - | 30,600 | 3,962 |
| 0.93 | 0.00 | - | 39,139 | 3,061 | 427.00 | 4.10 | 0.00 | - | 33,742 | 2,993 |
| 0.71 | 0.00 | - | 28,561 | 5,381 | 428.00 | 4.83 | 0.00 | - | 28,882 | 3,687 |
| 0.51 | 0.00 | - | 30,209 | 5,828 | 429.00 | 5.33 | 0.00 | - | 23,309 | 2,904 |
| 0.38 | 0.00 | - | 30,412 | 8,893 | 430.00 | 6.38 | 0.00 | - | 5,484 | 2,100 |
| 0.25 | 0.00 | - | 10,194 | 2,654 | 431.00 | 7.17 | 0.00 | - | 1,980 | 250 |
| 0.16 | 0.00 | - | 10,822 | 3,894 | 432.00 | 7.70 | 0.00 | - | 741 | 46 |
| 0.12 | 0.00 | - | 12,508 | 4,512 | 433.00 | 9.25 | 0.00 | - | 2,386 | 132 |
| 0.07 | 0.00 | - | 11,024 | 6,753 | 434.00 | 7.37 | 0.00 | - | 174 | 6 |
| 0.05 | 0.00 | - | 10,343 | 5,699 | 435.00 | 8.20 | 0.00 | - | 243 | 22 |
| 0.03 | 0.00 | - | 4,975 | 3,345 | 436.00 | 12.25 | 0.00 | - | 225 | 3 |
| 0.04 | 0.00 | - | 3,108 | 1,499 | 437.00 | 10.86 | 0.00 | - | 122 | 2 |
| 0.02 | 0.00 | - | 2,626 | 2,159 | 438.00 | 10.88 | 0.00 | - | 23 | 0 |
| 0.02 | 0.00 | - | 1,841 | 1,743 | 439.00 | 10.75 | 0.00 | - | 41 | 8 |
| 0.02 | 0.00 | - | 2,762 | 2,012 | 440.00 | 13.35 | 0.00 | - | 84 | 1 |
| 0.02 | 0.00 | - | 1,756 | 6,650 | 441.00 | 14.27 | 0.00 | - | 32 | 25 |
| 0.02 | 0.00 | - | 340 | 1,153 | 442.00 | 13.55 | 0.00 | - | 25 | 0 |
| 0.01 | 0.00 | - | 1,488 | 1,678 | 443.00 | 23.54 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 1,364 | 1,293 | 444.00 | 26.72 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 452 | 2,465 | 445.00 | 17.16 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 650 | 821 | 446.00 | 29.17 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1,563 | 4,820 | 447.00 | 22.83 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 361 | 460 | 448.00 | 29.69 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 1,109 | 449.00 | 22.82 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 280 | 424 | 450.00 | 26.23 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 546 | 560 | 451.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1,142 | 1,267 | 452.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 360 | 241 | 453.00 | 21.04 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 235 | 161 | 454.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 800 | 612 | 455.00 | 24.23 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 175 | 248 | 456.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 11 | 23 | 457.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 101 | 120 | 458.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 6 | 459.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 22 | 460.00 | 30.88 | 0.00 | - | 35 | 35 |
| 0.01 | 0.00 | - | 3 | 5 | 461.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 551 | 462.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 13 | 463.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 2 | 464.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 10 | 465.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 1 | 466.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 8 | 9 | 468.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4 | 470.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.