Italia markets closed
FTSE MIB
27.113,95 +92,91 (+0,34%) Dow Jones
33.274,15 +415,12 (+1,26%) Nasdaq
12.221,91 +208,43 (+1,74%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
75,70 +1,33 (+1,79%) Bitcoin EUR
26.172,35 +586,79 (+2,29%)
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
3 aprile 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 64.60 | 0.00 | - | 2 | 6 | 250.00 | 0.01 | 0.00 | - | 530 | 778 |
| - | - | - | - | - | 259.00 | 0.02 | 0.00 | - | 6 | 26 |
| 45.56 | 0.00 | - | 6 | 12 | 260.00 | 0.02 | 0.00 | - | 380 | 378 |
| - | - | - | - | - | 261.00 | 0.02 | 0.00 | - | 700 | 475 |
| - | - | - | - | - | 263.00 | 0.02 | 0.00 | - | 115 | 63 |
| 50.18 | 0.00 | - | - | 0 | 264.00 | 0.02 | 0.00 | - | 165 | 77 |
| - | - | - | - | - | 265.00 | 0.01 | -0.01 | -50.00% | 3,978 | 1,202 |
| - | - | - | - | - | 266.00 | 0.02 | 0.00 | - | 80 | 115 |
| - | - | - | - | - | 267.00 | 0.01 | -0.01 | -50.00% | 4 | 229 |
| 37.33 | 0.00 | - | 14 | 14 | 268.00 | 0.01 | 0.00 | - | 3 | 265 |
| - | - | - | - | - | 269.00 | 0.01 | -0.01 | -50.00% | 1 | 118 |
| 50.39 | +4.72 | +10.34% | 10 | 16 | 270.00 | 0.02 | 0.00 | - | 703 | 922 |
| - | - | - | - | - | 271.00 | 0.01 | -0.01 | -50.00% | 1,313 | 38 |
| - | - | - | - | - | 272.00 | 0.01 | 0.00 | - | 693 | 38 |
| - | - | - | - | - | 273.00 | 0.01 | -0.01 | -50.00% | 315 | 156 |
| - | - | - | - | - | 274.00 | 0.01 | -0.01 | -50.00% | 20 | 89 |
| 30.34 | 0.00 | - | 30 | 36 | 275.00 | 0.01 | -0.02 | -66.67% | 35 | 106 |
| - | - | - | - | - | 276.00 | 0.01 | -0.02 | -66.67% | 20 | 49 |
| 31.93 | 0.00 | - | 3 | 3 | 277.00 | 0.01 | -0.01 | -50.00% | 10 | 17 |
| 30.17 | 0.00 | - | 2 | 2 | 278.00 | 0.01 | -0.02 | -66.67% | 15 | 88 |
| 26.65 | 0.00 | - | 36 | 37 | 279.00 | 0.03 | 0.00 | - | 4 | 265 |
| 35.03 | 0.00 | - | 6 | 31 | 280.00 | 0.01 | -0.02 | -66.67% | 95 | 631 |
| 25.47 | 0.00 | - | 20 | 28 | 281.00 | 0.02 | -0.01 | -33.33% | 60 | 189 |
| 23.82 | 0.00 | - | 57 | 20 | 282.00 | 0.01 | -0.02 | -66.67% | 280 | 199 |
| 32.59 | 0.00 | - | 12 | 14 | 283.00 | 0.01 | -0.02 | -66.67% | 243 | 484 |
| 31.77 | 0.00 | - | 1 | 4 | 284.00 | 0.01 | -0.02 | -66.67% | 156 | 298 |
| 26.63 | 0.00 | - | 2 | 11 | 285.00 | 0.02 | 0.00 | - | 414 | 216 |
| 30.92 | +6.93 | +28.89% | 2 | 11 | 286.00 | 0.02 | -0.01 | -33.33% | 782 | 457 |
| 30.30 | +1.46 | +5.06% | 2 | 4 | 287.00 | 0.01 | -0.03 | -75.00% | 1,409 | 489 |
| 31.06 | +8.95 | +40.48% | 1 | 6 | 288.00 | 0.01 | -0.03 | -75.00% | 2,023 | 364 |
| 30.37 | +4.05 | +15.39% | 24 | 55 | 289.00 | 0.02 | -0.02 | -50.00% | 555 | 332 |
| 30.19 | +4.96 | +19.66% | 31 | 55 | 290.00 | 0.02 | -0.02 | -50.00% | 324 | 1,021 |
| 28.83 | +4.65 | +19.23% | 24 | 104 | 291.00 | 0.01 | -0.04 | -80.00% | 107 | 656 |
| 19.61 | 0.00 | - | 78 | 22 | 292.00 | 0.02 | -0.02 | -50.00% | 612 | 4,806 |
| - | - | - | - | - | 293.00 | 0.02 | -0.03 | -60.00% | 189 | 482 |
| 27.06 | +5.91 | +27.94% | 3 | 17 | 294.00 | 0.02 | -0.03 | -60.00% | 1,429 | 676 |
| 26.00 | +5.23 | +25.18% | 86 | 106 | 295.00 | 0.02 | -0.05 | -71.43% | 295 | 2,882 |
| 23.36 | +3.67 | +18.64% | 3 | 9 | 296.00 | 0.02 | -0.05 | -71.43% | 2,172 | 11,303 |
| 16.04 | 0.00 | - | 12 | 17 | 297.00 | 0.02 | -0.06 | -75.00% | 755 | 496 |
| 19.09 | +1.89 | +10.99% | 4 | 41 | 298.00 | 0.02 | -0.06 | -75.00% | 2,004 | 454 |
| 21.16 | +5.09 | +31.67% | 27 | 42 | 299.00 | 0.03 | -0.07 | -70.00% | 992 | 923 |
| 20.89 | +4.97 | +31.22% | 41 | 85 | 300.00 | 0.02 | -0.09 | -81.82% | 3,168 | 3,311 |
| 17.74 | +2.77 | +18.50% | 16 | 43 | 301.00 | 0.03 | -0.09 | -75.00% | 628 | 743 |
| 19.04 | +5.36 | +39.18% | 52 | 147 | 302.00 | 0.02 | -0.12 | -85.71% | 592 | 839 |
| 17.00 | +4.23 | +33.12% | 16 | 42 | 303.00 | 0.02 | -0.16 | -88.89% | 724 | 546 |
| 16.04 | +4.11 | +34.45% | 37 | 127 | 304.00 | 0.02 | -0.19 | -90.48% | 737 | 651 |
| 15.57 | +4.45 | +40.02% | 399 | 341 | 305.00 | 0.03 | -0.22 | -88.00% | 15,879 | 14,153 |
| 14.88 | +4.84 | +48.21% | 250 | 283 | 306.00 | 0.03 | -0.26 | -89.66% | 3,945 | 11,354 |
| 14.05 | +5.05 | +56.11% | 230 | 520 | 307.00 | 0.03 | -0.32 | -91.43% | 4,002 | 907 |
| 12.89 | +4.69 | +57.20% | 191 | 542 | 308.00 | 0.05 | -0.39 | -88.64% | 3,816 | 2,051 |
| 11.82 | +4.63 | +64.39% | 731 | 722 | 309.00 | 0.05 | -0.48 | -90.57% | 3,228 | 1,311 |
| 10.94 | +4.51 | +70.14% | 591 | 1,198 | 310.00 | 0.05 | -0.58 | -92.06% | 6,893 | 2,383 |
| 9.93 | +4.28 | +75.75% | 718 | 1,668 | 311.00 | 0.06 | -0.74 | -92.50% | 6,991 | 1,128 |
| 8.97 | +4.10 | +84.19% | 602 | 1,361 | 312.00 | 0.07 | -0.90 | -92.78% | 9,295 | 982 |
| 7.99 | +3.95 | +97.77% | 992 | 1,353 | 313.00 | 0.11 | -1.08 | -90.76% | 10,828 | 3,493 |
| 7.24 | +3.90 | +116.77% | 2,617 | 1,635 | 314.00 | 0.14 | -1.30 | -90.28% | 10,047 | 1,271 |
| 6.24 | +3.58 | +134.59% | 3,461 | 2,934 | 315.00 | 0.20 | -1.60 | -88.89% | 24,896 | 2,039 |
| 5.40 | +3.31 | +158.37% | 4,318 | 1,277 | 316.00 | 0.30 | -1.87 | -86.18% | 30,307 | 574 |
| 4.44 | +2.87 | +182.80% | 13,740 | 1,395 | 317.00 | 0.41 | -2.28 | -84.76% | 23,331 | 475 |
| 3.66 | +2.52 | +221.05% | 26,009 | 1,729 | 318.00 | 0.58 | -2.77 | -82.69% | 51,188 | 116 |
| 2.90 | +2.08 | +253.66% | 26,875 | 1,324 | 319.00 | 0.81 | -3.27 | -80.15% | 27,618 | 82 |
| 2.23 | +1.65 | +284.48% | 29,824 | 2,197 | 320.00 | 1.12 | -3.62 | -76.37% | 46,467 | 244 |
| 1.63 | +1.23 | +307.50% | 29,513 | 1,247 | 321.00 | 1.55 | -4.68 | -75.12% | 9,275 | 27 |
| 1.10 | +0.83 | +307.41% | 18,365 | 1,658 | 322.00 | 2.06 | -5.40 | -72.39% | 2,177 | 12 |
| 0.75 | +0.57 | +316.67% | 12,101 | 1,341 | 323.00 | 2.69 | -6.06 | -69.26% | 1,883 | 11 |
| 0.50 | +0.36 | +257.14% | 7,293 | 362 | 324.00 | 3.48 | -5.10 | -59.44% | 381 | 2 |
| 0.31 | +0.23 | +287.50% | 4,879 | 1,738 | 325.00 | 4.25 | -6.05 | -58.74% | 676 | 14 |
| 0.19 | +0.14 | +280.00% | 4,407 | 2,569 | 326.00 | 5.30 | -5.00 | -48.54% | 1,475 | 2 |
| 0.12 | +0.08 | +200.00% | 7,500 | 5,072 | 327.00 | 6.40 | -9.75 | -60.37% | 191 | 0 |
| 0.07 | +0.04 | +133.33% | 1,080 | 1,660 | 328.00 | 7.37 | -5.68 | -43.52% | 42 | 0 |
| 0.04 | +0.02 | +100.00% | 1,015 | 2,208 | 329.00 | 8.18 | -9.34 | -53.31% | 145 | 0 |
| 0.03 | +0.01 | +50.00% | 2,921 | 6,676 | 330.00 | 9.06 | -10.55 | -53.80% | 78 | 0 |
| 0.03 | +0.02 | +200.00% | 987 | 1,450 | 331.00 | - | - | - | - | - |
| 0.03 | +0.02 | +200.00% | 960 | 182 | 332.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 496 | 241 | 333.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 45 | 105 | 334.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 705 | 781 | 335.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 308 | 717 | 336.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 72 | 76 | 337.00 | - | - | - | - | - |
| 0.01 | -0.03 | -75.00% | 6 | 9 | 338.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 1 | 339.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 8 | 340.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 20 | 341.00 | 32.00 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | - | 35 | 344.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 2 | 347.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 32 | 352.00 | - | - | - | - | - |
© 2023 Yahoo. Tutti i diritti riservati.
