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
59.618,11 -682,05 (-1,13%)
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
29 aprile 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 375.00 | 0.02 | 0.00 | - | 249 | 261 |
| - | - | - | - | - | 376.00 | 0.03 | 0.00 | - | 11 | 60 |
| - | - | - | - | - | 377.00 | 0.01 | -0.02 | -66.67% | 88 | 26 |
| - | - | - | - | - | 378.00 | 0.02 | -0.23 | -92.00% | 94 | 30 |
| - | - | - | - | - | 380.00 | 0.01 | -0.02 | -66.67% | 476 | 105 |
| - | - | - | - | - | 381.00 | 0.01 | -0.02 | -66.67% | 779 | 90 |
| - | - | - | - | - | 382.00 | 0.01 | -0.02 | -66.67% | 1,519 | 25 |
| - | - | - | - | - | 383.00 | 0.01 | -0.02 | -66.67% | 459 | 145 |
| - | - | - | - | - | 384.00 | 0.01 | -0.02 | -66.67% | 132 | 74 |
| - | - | - | - | - | 385.00 | 0.01 | -0.03 | -75.00% | 339 | 369 |
| - | - | - | - | - | 386.00 | 0.03 | 0.00 | - | 97 | 104 |
| - | - | - | - | - | 387.00 | 0.04 | 0.00 | - | 71 | 94 |
| - | - | - | - | - | 388.00 | 0.01 | -0.03 | -75.00% | 115 | 654 |
| - | - | - | - | - | 389.00 | 0.01 | -0.03 | -75.00% | 132 | 34 |
| - | - | - | - | - | 390.00 | 0.01 | -0.04 | -80.00% | 126 | 671 |
| - | - | - | - | - | 391.00 | 0.01 | -0.03 | -75.00% | 1,930 | 130 |
| - | - | - | - | - | 392.00 | 0.01 | -0.04 | -80.00% | 208 | 380 |
| - | - | - | - | - | 393.00 | 0.01 | -0.03 | -75.00% | 1,546 | 178 |
| - | - | - | - | - | 394.00 | 0.01 | -0.04 | -80.00% | 34 | 758 |
| 36.39 | +3.66 | +11.18% | 1 | 18 | 395.00 | 0.02 | -0.01 | -33.33% | 358 | 480 |
| 26.40 | 0.00 | - | 1 | 1 | 396.00 | 0.01 | -0.05 | -83.33% | 800 | 394 |
| - | - | - | - | - | 397.00 | 0.01 | -0.05 | -83.33% | 1,262 | 839 |
| - | - | - | - | - | 398.00 | 0.02 | -0.04 | -66.67% | 614 | 945 |
| - | - | - | - | - | 399.00 | 0.01 | -0.06 | -85.71% | 543 | 592 |
| 32.13 | +6.25 | +24.15% | 70 | 59 | 400.00 | 0.01 | -0.03 | -75.00% | 987 | 1,562 |
| 30.42 | +13.72 | +82.16% | 3 | 4 | 401.00 | 0.01 | -0.08 | -88.89% | 238 | 331 |
| - | - | - | - | - | 402.00 | 0.01 | -0.09 | -90.00% | 640 | 298 |
| 13.67 | 0.00 | - | 60 | 30 | 403.00 | 0.01 | -0.11 | -91.67% | 726 | 900 |
| - | - | - | - | - | 404.00 | 0.02 | -0.04 | -66.67% | 641 | 457 |
| 26.91 | +7.84 | +41.11% | 5 | 54 | 405.00 | 0.01 | -0.08 | -88.89% | 811 | 1,264 |
| 26.16 | +7.23 | +38.19% | 10 | 61 | 406.00 | 0.02 | -0.15 | -88.24% | 697 | 677 |
| 18.33 | 0.00 | - | 82 | 57 | 407.00 | 0.02 | -0.15 | -88.24% | 1,845 | 576 |
| 17.05 | 0.00 | - | 13 | 24 | 408.00 | 0.02 | +0.01 | +100.00% | 1,458 | 1,384 |
| - | - | - | - | - | 409.00 | 0.03 | -0.06 | -66.67% | 573 | 2,172 |
| 21.98 | +1.98 | +9.90% | 27 | 56 | 410.00 | 0.02 | -0.09 | -81.82% | 1,802 | 3,120 |
| 21.01 | +7.05 | +50.50% | 2 | 32 | 411.00 | 0.02 | -0.13 | -86.67% | 914 | 1,332 |
| 19.83 | +7.57 | +61.75% | 22 | 9 | 412.00 | 0.02 | -0.09 | -81.82% | 632 | 886 |
| 18.03 | +1.57 | +9.54% | 11 | 15 | 413.00 | 0.02 | -0.08 | -80.00% | 1,003 | 1,011 |
| 18.15 | +1.95 | +12.04% | 219 | 258 | 414.00 | 0.02 | -0.13 | -86.67% | 1,134 | 985 |
| 17.03 | +2.03 | +13.53% | 103 | 287 | 415.00 | 0.03 | -0.16 | -84.21% | 2,940 | 2,090 |
| 16.00 | +6.92 | +76.21% | 81 | 391 | 416.00 | 0.03 | -0.21 | -87.50% | 2,181 | 2,110 |
| 14.25 | +6.17 | +76.36% | 179 | 315 | 417.00 | 0.03 | -0.18 | -85.71% | 2,843 | 1,436 |
| 14.32 | +5.82 | +68.47% | 144 | 526 | 418.00 | 0.03 | -0.23 | -88.46% | 6,157 | 4,659 |
| 12.18 | +0.86 | +7.60% | 148 | 851 | 419.00 | 0.04 | -0.34 | -89.47% | 3,028 | 1,739 |
| 11.42 | +1.56 | +15.82% | 719 | 1,761 | 420.00 | 0.05 | -0.39 | -88.64% | 6,281 | 2,874 |
| 10.23 | +0.84 | +8.95% | 356 | 657 | 421.00 | 0.07 | -0.48 | -87.27% | 7,970 | 1,579 |
| 9.35 | +1.21 | +14.86% | 528 | 893 | 422.00 | 0.09 | -0.51 | -85.00% | 5,857 | 1,005 |
| 8.44 | +0.56 | +7.11% | 605 | 938 | 423.00 | 0.12 | -0.71 | -85.54% | 4,874 | 1,800 |
| 7.16 | +0.63 | +9.65% | 1,141 | 977 | 424.00 | 0.17 | -0.83 | -83.00% | 12,864 | 1,108 |
| 6.44 | +0.73 | +12.78% | 2,072 | 2,202 | 425.00 | 0.24 | -0.91 | -79.13% | 21,899 | 2,165 |
| 5.36 | +0.37 | +7.41% | 3,423 | 1,901 | 426.00 | 0.35 | -1.12 | -76.19% | 11,095 | 1,022 |
| 4.56 | +0.28 | +6.54% | 3,123 | 1,370 | 427.00 | 0.47 | -1.27 | -72.99% | 16,931 | 696 |
| 3.70 | -0.01 | -0.27% | 8,445 | 982 | 428.00 | 0.66 | -1.54 | -70.00% | 29,492 | 792 |
| 2.91 | -0.28 | -8.78% | 8,628 | 1,176 | 429.00 | 0.90 | -1.80 | -66.67% | 35,567 | 231 |
| 2.23 | -0.38 | -14.56% | 21,478 | 1,548 | 430.00 | 1.24 | -1.79 | -59.08% | 34,457 | 784 |
| 1.65 | -0.47 | -22.17% | 19,280 | 843 | 431.00 | 1.63 | -2.07 | -55.95% | 49,949 | 449 |
| 1.18 | -0.55 | -31.79% | 37,599 | 1,326 | 432.00 | 2.15 | -3.51 | -62.01% | 27,394 | 64 |
| 0.79 | -0.20 | -20.20% | 21,556 | 1,163 | 433.00 | 2.76 | -2.19 | -44.24% | 6,629 | 65 |
| 0.51 | -0.60 | -54.05% | 12,887 | 1,628 | 434.00 | 3.49 | -1.97 | -36.08% | 1,310 | 43 |
| 0.33 | -0.47 | -58.75% | 15,407 | 1,745 | 435.00 | 4.33 | -1.89 | -30.39% | 1,501 | 106 |
| 0.20 | -0.22 | -52.38% | 7,797 | 641 | 436.00 | 5.13 | -1.70 | -24.89% | 1,579 | 27 |
| 0.13 | -0.31 | -70.45% | 7,564 | 605 | 437.00 | 5.58 | -4.27 | -43.35% | 156 | 14 |
| 0.09 | -0.27 | -75.00% | 9,344 | 1,515 | 438.00 | 6.26 | -12.05 | -65.81% | 210 | 10 |
| 0.05 | -0.28 | -84.85% | 8,903 | 332 | 439.00 | 10.39 | -7.21 | -40.97% | 2 | 1 |
| 0.04 | -0.16 | -80.00% | 16,855 | 1,398 | 440.00 | 9.10 | -11.99 | -56.85% | 150 | 3 |
| 0.03 | -0.13 | -81.25% | 3,980 | 475 | 441.00 | 9.77 | -15.13 | -60.76% | 44 | 0 |
| 0.02 | -0.09 | -81.82% | 1,949 | 1,231 | 442.00 | 10.25 | -17.29 | -62.78% | 8 | 0 |
| 0.02 | -0.10 | -83.33% | 1,699 | 829 | 443.00 | 11.68 | -7.15 | -37.97% | 22 | 0 |
| 0.01 | -0.13 | -92.86% | 2,643 | 964 | 444.00 | 12.94 | -13.92 | -51.82% | 1 | 0 |
| 0.01 | -0.11 | -91.67% | 2,474 | 1,471 | 445.00 | 18.79 | 0.00 | - | 14 | 2 |
| 0.01 | -0.05 | -83.33% | 404 | 359 | 446.00 | 19.79 | 0.00 | - | - | 0 |
| 0.01 | -0.01 | -50.00% | 53 | 458 | 447.00 | 30.51 | 0.00 | - | 10 | 0 |
| 0.01 | -0.04 | -80.00% | 279 | 216 | 448.00 | - | - | - | - | - |
| 0.01 | -0.04 | -80.00% | 3,080 | 1,520 | 449.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1,081 | 1,843 | 450.00 | 29.55 | 0.00 | - | 1 | 0 |
| 0.01 | -0.01 | -50.00% | 138 | 625 | 451.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 1 | 189 | 452.00 | 20.25 | +0.14 | +0.70% | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 1 | 45 | 453.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 49 | 118 | 454.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 289 | 455.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 390 | 456.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 1 | 457.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 164 | 458.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 459.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 20 | 43 | 460.00 | 32.51 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | - | 2 | 461.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 1 | 462.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 463.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 464.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 32 | 32 | 467.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 50 | 58 | 468.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 110 | 110 | 469.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 19 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 10 | 473.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 10 | 474.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 190 | 190 | 475.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.