Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.406,03 +794,36 (+1,29%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:460.00
Opzioni d'acquisto
29 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.60 | +0.98 | +27.07% | 8,337 | 709 | 2024-07-29 | 1.45 | -3.57 | -71.12% | 40,475 | 2,332 |
| 5.75 | +1.20 | +26.37% | 1,154 | 405 | 2024-07-30 | 2.54 | -3.39 | -57.17% | 7,799 | 1,926 |
| 7.25 | +2.20 | +43.56% | 1,166 | 0 | 2024-07-31 | 3.78 | -3.22 | -46.00% | 4,708 | 8,205 |
| 7.48 | +1.09 | +17.06% | 660 | 396 | 2024-08-01 | 4.49 | -3.55 | -44.15% | 885 | 1,547 |
| 8.63 | +1.46 | +20.36% | 4,629 | 2,512 | 2024-08-02 | 5.08 | -2.98 | -36.97% | 7,626 | 8,560 |
| 9.23 | +1.65 | +21.77% | 492 | 497 | 2024-08-05 | 5.59 | -2.42 | -30.21% | 1,209 | 1,026 |
| 9.28 | +1.88 | +25.41% | 382 | 149 | 2024-08-06 | 5.91 | -3.09 | -34.33% | 355 | 176 |
| 9.42 | +0.67 | +7.66% | 135 | 653 | 2024-08-07 | 6.16 | -3.37 | -35.36% | 241 | 476 |
| 10.70 | +1.45 | +15.68% | 110 | - | 2024-08-08 | 6.34 | -3.03 | -32.34% | 49 | - |
| 10.30 | +1.21 | +13.31% | 793 | 340 | 2024-08-09 | 6.66 | -3.31 | -33.20% | 2,079 | 8,124 |
| 12.63 | +1.87 | +17.38% | 4,538 | 18,589 | 2024-08-16 | 7.87 | -2.93 | -27.13% | 10,022 | 46,707 |
| 13.04 | +0.77 | +6.28% | 190 | 488 | 2024-08-23 | 9.37 | -2.82 | -23.13% | 542 | 3,421 |
| 15.63 | +1.80 | +13.02% | 295 | 569 | 2024-08-30 | 9.97 | -2.93 | -22.71% | 385 | 4,523 |
| 16.14 | +0.73 | +4.74% | 65 | - | 2024-09-06 | 11.37 | -1.33 | -10.47% | 92 | - |
| 19.05 | +2.27 | +13.53% | 3,828 | 15,724 | 2024-09-20 | 12.20 | -2.83 | -18.83% | 9,840 | 45,002 |
| 19.70 | +1.87 | +10.49% | 203 | 3,620 | 2024-09-30 | 13.24 | -3.20 | -19.46% | 263 | 3,626 |
| 22.80 | +2.33 | +11.38% | 252 | 6,265 | 2024-10-18 | 14.76 | -2.80 | -15.95% | 7,119 | 25,886 |
| 26.25 | +0.93 | +3.67% | 243 | 3,214 | 2024-11-15 | 17.45 | -2.95 | -14.46% | 129 | 6,399 |
| 33.04 | +3.62 | +12.30% | 32 | 4,968 | 2024-12-20 | 20.04 | -2.67 | -11.76% | 225 | 23,579 |
| 31.51 | +2.01 | +6.81% | 85 | 784 | 2024-12-31 | 20.20 | -0.90 | -4.27% | 36 | 642 |
| 33.98 | +1.82 | +5.66% | 271 | 5,160 | 2025-01-17 | 20.99 | -2.61 | -11.06% | 3,773 | 15,744 |
| 41.98 | -0.01 | -0.02% | 12 | 7,954 | 2025-03-21 | 24.07 | -1.36 | -5.35% | 26 | 2,439 |
| 40.00 | 0.00 | - | 1 | 93 | 2025-03-31 | 25.06 | +0.34 | +1.38% | 1 | 108 |
| 48.80 | +2.24 | +4.81% | 19 | 1,301 | 2025-06-20 | 28.00 | -0.90 | -3.11% | 80 | 2,823 |
| 48.00 | -1.26 | -2.56% | 1 | 12 | 2025-06-30 | 28.86 | -0.34 | -1.16% | 144 | 206 |
| 60.44 | -3.06 | -4.82% | 13 | 1,100 | 2025-12-19 | 34.75 | -0.90 | -2.52% | 53 | 2,125 |
| 63.50 | -2.95 | -4.44% | 1 | 805 | 2026-01-16 | 35.00 | -2.24 | -6.02% | 30 | 389 |
| 74.00 | +1.40 | +1.93% | 3 | 26 | 2026-06-18 | 39.00 | 0.00 | - | 3 | 20 |
| 82.84 | -2.90 | -3.38% | 1 | 169 | 2026-12-18 | 44.41 | 0.00 | - | 9 | 73 |
© 2024 Yahoo. Tutti i diritti riservati.