Italia markets open in 7 hours 17 minutes
Dow Jones
33.433,35 -74,15 (-0,22%) Nasdaq
13.307,77 +88,45 (+0,67%) Nikkei 225
31.759,88 -97,72 (-0,31%) EUR/USD
1,0482 +0,0001 (+0,01%) Bitcoin EUR
26.325,77 -337,79 (-1,27%) CMC Crypto 200
593,63 -9,91 (-1,64%)
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
2 ottobre 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 290.00 | 0.01 | -0.01 | -50.00% | 1 | 0 |
| - | - | - | - | - | 300.00 | 0.02 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 304.00 | 0.01 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 306.00 | 0.01 | 0.00 | - | 53 | 0 |
| - | - | - | - | - | 307.00 | 0.01 | 0.00 | - | 143 | 0 |
| - | - | - | - | - | 308.00 | 0.01 | 0.00 | - | 105 | 205 |
| - | - | - | - | - | 309.00 | 0.01 | 0.00 | - | 421 | 0 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 326 | 0 |
| - | - | - | - | - | 311.00 | 0.01 | 0.00 | - | 46 | 82 |
| - | - | - | - | - | 312.00 | 0.01 | 0.00 | - | 3 | 288 |
| - | - | - | - | - | 313.00 | 0.01 | 0.00 | - | 23 | 260 |
| - | - | - | - | - | 314.00 | 0.01 | 0.00 | - | 53 | 0 |
| 45.14 | -1.54 | -3.30% | 3 | 0 | 315.00 | 0.01 | 0.00 | - | 57 | 0 |
| - | - | - | - | - | 316.00 | 0.01 | 0.00 | - | 389 | 0 |
| - | - | - | - | - | 317.00 | 0.02 | 0.00 | - | 280 | 296 |
| 41.33 | +0.43 | +1.05% | 5 | 1 | 318.00 | 0.01 | 0.00 | - | 124 | 0 |
| - | - | - | - | - | 319.00 | 0.02 | 0.00 | - | 26 | 0 |
| 36.50 | 0.00 | - | 3 | 0 | 320.00 | 0.01 | 0.00 | - | 2,124 | 0 |
| - | - | - | - | - | 321.00 | 0.02 | 0.00 | - | 3,487 | 0 |
| - | - | - | - | - | 322.00 | 0.01 | 0.00 | - | 513 | 0 |
| - | - | - | - | - | 323.00 | 0.01 | -0.01 | -50.00% | 5 | 0 |
| - | - | - | - | - | 324.00 | 0.02 | 0.00 | - | 413 | 438 |
| - | - | - | - | - | 325.00 | 0.02 | 0.00 | - | 151 | 0 |
| 34.14 | +5.62 | +19.71% | 7 | 1 | 326.00 | 0.02 | 0.00 | - | 531 | 0 |
| 34.27 | +1.82 | +5.61% | 1 | 0 | 327.00 | 0.02 | 0.00 | - | 110 | 123 |
| 30.50 | +4.16 | +15.79% | 117 | 0 | 328.00 | 0.01 | -0.01 | -50.00% | 4 | 0 |
| 30.74 | +1.61 | +5.53% | 48 | 0 | 329.00 | 0.02 | 0.00 | - | 877 | 0 |
| 26.07 | 0.00 | - | 2 | 0 | 330.00 | 0.01 | -0.02 | -66.67% | 105 | 2,649 |
| - | - | - | - | - | 331.00 | 0.03 | 0.00 | - | 58 | 0 |
| 28.12 | +5.45 | +24.04% | 1 | 0 | 332.00 | 0.03 | 0.00 | - | 55 | 0 |
| 25.99 | -1.20 | -4.41% | 1 | 0 | 333.00 | 0.02 | 0.00 | - | 64 | 0 |
| - | - | - | - | - | 334.00 | 0.03 | 0.00 | - | 63 | 0 |
| 24.51 | -2.29 | -8.54% | 3 | 0 | 335.00 | 0.01 | -0.02 | -66.67% | 25 | 0 |
| 24.51 | +3.33 | +15.72% | 2 | 0 | 336.00 | 0.01 | -0.02 | -66.67% | 13 | 1,156 |
| - | - | - | - | - | 337.00 | 0.01 | -0.02 | -66.67% | 4 | 0 |
| - | - | - | - | - | 338.00 | 0.03 | 0.00 | - | 358 | 547 |
| 21.33 | +0.82 | +4.00% | 1 | 30 | 339.00 | 0.01 | -0.02 | -66.67% | 36 | 1,354 |
| 19.25 | +0.65 | +3.49% | 8 | 0 | 340.00 | 0.01 | -0.02 | -66.67% | 1,157 | 2,809 |
| 17.46 | 0.00 | - | 1 | 0 | 341.00 | 0.01 | -0.03 | -75.00% | 460 | 0 |
| 16.99 | +0.73 | +4.49% | 40 | 0 | 342.00 | 0.01 | -0.03 | -75.00% | 268 | 0 |
| 17.65 | +2.53 | +16.73% | 2 | 0 | 343.00 | 0.01 | -0.03 | -75.00% | 1,686 | 0 |
| 16.38 | +2.19 | +15.43% | 1 | 0 | 344.00 | 0.01 | -0.03 | -75.00% | 1,562 | 3,964 |
| 15.95 | +2.70 | +20.38% | 133 | 0 | 345.00 | 0.01 | -0.04 | -80.00% | 2,108 | 0 |
| 14.05 | +1.62 | +13.03% | 146 | 0 | 346.00 | 0.01 | -0.04 | -80.00% | 1,478 | 0 |
| 13.30 | +1.06 | +8.66% | 44 | 0 | 347.00 | 0.01 | -0.06 | -85.71% | 3,069 | 0 |
| 12.32 | +1.44 | +13.24% | 73 | 0 | 348.00 | 0.01 | -0.06 | -85.71% | 15,949 | 0 |
| 11.21 | +2.00 | +21.72% | 223 | 460 | 349.00 | 0.01 | -0.08 | -88.89% | 7,012 | 0 |
| 11.60 | +2.81 | +31.97% | 474 | 0 | 350.00 | 0.01 | -0.10 | -90.91% | 4,908 | 0 |
| 8.74 | +1.13 | +14.85% | 172 | 0 | 351.00 | 0.01 | -0.13 | -92.86% | 6,212 | 0 |
| 8.99 | +2.43 | +37.04% | 276 | 915 | 352.00 | 0.01 | -0.20 | -95.24% | 12,553 | 4,486 |
| 8.51 | +2.62 | +44.48% | 521 | 1,689 | 353.00 | 0.01 | -0.28 | -96.55% | 12,172 | 0 |
| 7.50 | +2.36 | +45.91% | 1,095 | 2,225 | 354.00 | 0.01 | -0.40 | -97.56% | 22,654 | 0 |
| 6.44 | +1.83 | +39.70% | 4,444 | 0 | 355.00 | 0.01 | -0.57 | -98.28% | 42,333 | 5,992 |
| 5.49 | +1.75 | +46.79% | 2,101 | 0 | 356.00 | 0.01 | -0.77 | -98.72% | 60,105 | 0 |
| 4.41 | +1.38 | +45.54% | 5,541 | 0 | 357.00 | 0.01 | -1.05 | -99.06% | 99,481 | 0 |
| 3.44 | +1.08 | +45.76% | 19,062 | 0 | 358.00 | 0.01 | -1.40 | -99.29% | 131,457 | 0 |
| 2.51 | +0.70 | +38.67% | 83,905 | 0 | 359.00 | 0.01 | -1.85 | -99.46% | 184,847 | 0 |
| 1.48 | +0.17 | +12.98% | 226,863 | 0 | 360.00 | 0.01 | -2.34 | -99.57% | 195,671 | 0 |
| 0.49 | -0.43 | -46.74% | 179,981 | 6,154 | 361.00 | 0.01 | -2.98 | -99.67% | 77,379 | 0 |
| 0.01 | -0.60 | -98.36% | 148,147 | 0 | 362.00 | 0.50 | -3.15 | -86.30% | 29,893 | 0 |
| 0.01 | -0.38 | -97.44% | 51,920 | 0 | 363.00 | 1.56 | -2.94 | -65.33% | 6,351 | 953 |
| 0.01 | -0.22 | -95.65% | 46,055 | 0 | 364.00 | 2.50 | -3.20 | -56.14% | 4,010 | 0 |
| 0.01 | -0.14 | -93.33% | 24,980 | 0 | 365.00 | 3.50 | -2.71 | -43.64% | 1,661 | 0 |
| 0.01 | -0.08 | -88.89% | 8,683 | 5,394 | 366.00 | 5.67 | -2.09 | -26.93% | 411 | 0 |
| 0.01 | -0.06 | -85.71% | 3,891 | 0 | 367.00 | 6.38 | -1.13 | -15.05% | 221 | 0 |
| 0.01 | -0.03 | -75.00% | 7,680 | 2,779 | 368.00 | 7.29 | -2.36 | -24.46% | 175 | 98 |
| 0.01 | -0.02 | -66.67% | 4,517 | 2,177 | 369.00 | 8.75 | -0.50 | -5.41% | 53 | 0 |
| 0.01 | -0.01 | -50.00% | 1,063 | 0 | 370.00 | 8.50 | -4.35 | -33.85% | 129 | 0 |
| 0.01 | 0.00 | - | 502 | 0 | 371.00 | 11.35 | +0.47 | +4.32% | 40 | 0 |
| 0.01 | -0.01 | -50.00% | 323 | 0 | 372.00 | 11.60 | -2.83 | -19.61% | 1 | 24 |
| 0.01 | -0.01 | -50.00% | 128 | 0 | 373.00 | 13.12 | +1.69 | +14.79% | 138 | 0 |
| 0.01 | 0.00 | - | 175 | 1,230 | 374.00 | 14.01 | +1.55 | +12.44% | 1 | 1 |
| 0.01 | 0.00 | - | 45 | 0 | 375.00 | 14.43 | -2.18 | -13.12% | 704 | 2 |
| 0.01 | 0.00 | - | 4 | 0 | 376.00 | 17.06 | +2.48 | +17.01% | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 377.00 | 21.29 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 64 | 0 | 378.00 | 21.24 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 379.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 29 | 246 | 380.00 | 20.15 | -2.11 | -9.48% | 3 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 381.00 | 21.39 | -1.83 | -7.88% | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 382.00 | 20.51 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 383.00 | 22.58 | -2.65 | -10.50% | 10 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 384.00 | 25.40 | +1.57 | +6.59% | 50 | 0 |
| 0.01 | 0.00 | - | 30 | 836 | 385.00 | 23.59 | -1.17 | -4.73% | 9 | 0 |
| 0.01 | 0.00 | - | 25 | 0 | 386.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 0 | 387.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 9 | 388.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 0 | 389.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 0 | 390.00 | 35.47 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 16 | 391.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 35 | 392.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 26 | 393.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 394.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 240 | 395.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 399.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 400.00 | 29.80 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | - | 0 | 401.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 402.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 403.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 0 | 405.00 | - | - | - | - | - |
| - | - | - | - | - | 423.00 | 63.21 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | - | 0 | 430.00 | 70.00 | 0.00 | - | - | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
