Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.320,71 +316,00 (+0,51%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
20 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 118.06 | 0.00 | - | 5 | 43 | 75.00 | 0.01 | 0.00 | - | 1,000 | 1,175 |
| 93.16 | 0.00 | - | 2 | 57 | 80.00 | 0.01 | 0.00 | - | 1,000 | 1,202 |
| 131.20 | 0.00 | - | 1 | 1 | 82.00 | 0.01 | 0.00 | - | 75 | 75 |
| 99.19 | 0.00 | - | - | 1 | 83.00 | 0.59 | 0.00 | - | 1 | 1 |
| 104.10 | 0.00 | - | - | 0 | 85.00 | - | - | - | - | - |
| - | - | - | - | - | 88.00 | 0.02 | 0.00 | - | 3 | 89 |
| - | - | - | - | - | 89.00 | 0.02 | 0.00 | - | - | 82 |
| 100.25 | 0.00 | - | 1 | 1 | 90.00 | 0.02 | 0.00 | - | - | 50 |
| 89.63 | 0.00 | - | 2 | 1 | 95.00 | 0.01 | 0.00 | - | 4 | 5 |
| 116.30 | 0.00 | - | 2 | 4 | 100.00 | 0.02 | 0.00 | - | 88 | 89 |
| 85.46 | 0.00 | - | 1 | 2 | 105.00 | 0.05 | 0.00 | - | 1 | 6 |
| 72.66 | 0.00 | - | 4 | 4 | 110.00 | 0.01 | 0.00 | - | 1 | 517 |
| 67.91 | 0.00 | - | 2 | 13 | 115.00 | 0.01 | 0.00 | - | 1 | 133 |
| 106.15 | 0.00 | - | 1 | 13 | 120.00 | 0.01 | 0.00 | - | 52 | 138 |
| 59.67 | 0.00 | - | 4 | 38 | 125.00 | 0.01 | 0.00 | - | 1 | 34 |
| 55.84 | 0.00 | - | 2 | 3 | 130.00 | 0.04 | 0.00 | - | 2 | 3 |
| 54.93 | 0.00 | - | 1 | 0 | 135.00 | 0.02 | 0.00 | - | 1 | 358 |
| 51.65 | 0.00 | - | 1 | 37 | 140.00 | 0.02 | 0.00 | - | 332 | 3,977 |
| 59.96 | 0.00 | - | 1 | 60 | 145.00 | 0.04 | 0.00 | - | 33 | 36 |
| 41.46 | 0.00 | - | 70 | 77 | 146.00 | 0.03 | 0.00 | - | - | 2 |
| 40.76 | 0.00 | - | 76 | 73 | 147.00 | 0.05 | 0.00 | - | 28 | 28 |
| 55.20 | 0.00 | - | 5 | 58 | 148.00 | 0.03 | 0.00 | - | 3 | 155 |
| 56.62 | 0.00 | - | 3 | 43 | 149.00 | 0.03 | 0.00 | - | 20 | 26 |
| 70.65 | 0.00 | - | 1 | 79 | 150.00 | 0.03 | 0.00 | - | 20 | 3,683 |
| 52.35 | 0.00 | - | 1 | 182 | 151.00 | 0.03 | 0.00 | - | 246 | 561 |
| 38.15 | 0.00 | - | 1 | 292 | 152.00 | 1.08 | 0.00 | - | 45 | 45 |
| 35.51 | 0.00 | - | 4 | 105 | 153.00 | 0.03 | 0.00 | - | - | 70 |
| 35.16 | 0.00 | - | 2 | 63 | 154.00 | 0.03 | 0.00 | - | 52 | 36 |
| 48.60 | 0.00 | - | 1 | 121 | 155.00 | 0.04 | 0.00 | - | 29 | 1,984 |
| 33.26 | 0.00 | - | 2 | 3 | 156.00 | 0.95 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 157.00 | 0.04 | 0.00 | - | 1 | 13 |
| 33.69 | 0.00 | - | - | 13 | 158.00 | 0.61 | 0.00 | - | 218 | 225 |
| 31.25 | 0.00 | - | 1 | 1 | 159.00 | - | - | - | - | - |
| 51.15 | 0.00 | - | 1 | 20 | 160.00 | 0.05 | 0.00 | - | 230 | 1,262 |
| 32.25 | 0.00 | - | 1 | 10 | 161.00 | 0.04 | 0.00 | - | 96 | 104 |
| - | - | - | - | - | 162.00 | 0.09 | 0.00 | - | 3 | 3,191 |
| 29.50 | 0.00 | - | 6 | 6 | 163.00 | 0.56 | 0.00 | - | 1 | 24 |
| 60.39 | 0.00 | - | 1 | 43 | 164.00 | 0.07 | 0.00 | - | 1 | 23 |
| 55.07 | 0.00 | - | 103 | 44 | 165.00 | 0.12 | 0.00 | - | 3 | 55 |
| 62.75 | 0.00 | - | 10 | 11 | 166.00 | 0.06 | 0.00 | - | 5 | 341 |
| - | - | - | - | - | 167.00 | 0.57 | 0.00 | - | 1 | 6 |
| 50.75 | 0.00 | - | 23 | 30 | 168.00 | 0.14 | 0.00 | - | 1 | 347 |
| 20.92 | 0.00 | - | 1 | 4 | 169.00 | 0.12 | 0.00 | - | 1,500 | 1,508 |
| 48.86 | 0.00 | - | 4 | 562 | 170.00 | 0.05 | 0.00 | - | 2 | 6,487 |
| 20.05 | 0.00 | - | 4 | 5 | 171.00 | 0.31 | 0.00 | - | 200 | 5,308 |
| 49.27 | 0.00 | - | 5 | 598 | 172.00 | 0.43 | 0.00 | - | 4 | 4,293 |
| 54.00 | 0.00 | - | 1 | 27 | 173.00 | 0.19 | 0.00 | - | 1 | 871 |
| 44.97 | 0.00 | - | 3 | 13 | 174.00 | 0.07 | 0.00 | - | 6 | 691 |
| 44.50 | 0.00 | - | 1 | 223 | 175.00 | 0.07 | 0.00 | - | 6 | 200 |
| 43.12 | -7.06 | -14.07% | 1 | 12 | 176.00 | 0.21 | 0.00 | - | 3 | 103 |
| 49.19 | 0.00 | - | 2 | 53 | 177.00 | 0.15 | 0.00 | - | 2 | 476 |
| 49.70 | 0.00 | - | 22 | 25 | 178.00 | 0.24 | 0.00 | - | 1 | 0 |
| 13.00 | 0.00 | - | 1 | 7 | 179.00 | 0.10 | 0.00 | - | 1 | 272 |
| 39.47 | 0.00 | - | 4 | 349 | 180.00 | 0.11 | 0.00 | - | 1 | 6,078 |
| 47.00 | 0.00 | - | 1 | 2,020 | 181.00 | 0.10 | 0.00 | - | 10 | 1,499 |
| 37.15 | 0.00 | - | 4 | 22 | 182.00 | 0.26 | 0.00 | - | 2 | 1,592 |
| 11.95 | 0.00 | - | 10 | 54 | 183.00 | 0.22 | 0.00 | - | 1 | 81 |
| 23.72 | 0.00 | - | 4 | 870 | 184.00 | 0.12 | 0.00 | - | 128 | 1,339 |
| 35.14 | 0.00 | - | 1 | 1,186 | 185.00 | 0.17 | 0.00 | - | 1 | 3,444 |
| 40.98 | 0.00 | - | 2 | 24 | 186.00 | 0.49 | 0.00 | - | 1 | 2,453 |
| 30.07 | 0.00 | - | 1 | 259 | 187.00 | 0.17 | 0.00 | - | 6 | 1,754 |
| 29.35 | 0.00 | - | 1 | 488 | 188.00 | 0.44 | 0.00 | - | 46 | 1,266 |
| 38.80 | 0.00 | - | 1 | 544 | 189.00 | 0.20 | 0.00 | - | 1 | 1,332 |
| 31.08 | 0.00 | - | 5 | 710 | 190.00 | 0.25 | 0.00 | - | 7 | 6,990 |
| 36.45 | 0.00 | - | 5 | 826 | 191.00 | 0.32 | 0.00 | - | 1 | 6,993 |
| 35.40 | 0.00 | - | 1 | 3,461 | 192.00 | 0.24 | 0.00 | - | 2 | 35 |
| 27.87 | 0.00 | - | 1 | 790 | 193.00 | 0.33 | -0.07 | -17.50% | 5 | 635 |
| 33.30 | 0.00 | - | 1 | 282 | 194.00 | 0.37 | -0.03 | -7.50% | 30 | 189 |
| 26.75 | 0.00 | - | 2 | 9,012 | 195.00 | 0.44 | 0.00 | - | 2 | 4,764 |
| 33.02 | 0.00 | - | 10 | 129 | 196.00 | 0.47 | -0.52 | -52.53% | 71 | 305 |
| 31.80 | 0.00 | - | 4 | 3,861 | 197.00 | 0.53 | +0.01 | +1.92% | 52 | 3,196 |
| 27.24 | 0.00 | - | 14 | 871 | 198.00 | 0.69 | +0.07 | +11.29% | 8 | 183 |
| 27.74 | 0.00 | - | 10 | 636 | 199.00 | 0.74 | +0.01 | +1.37% | 3 | 273 |
| 19.30 | -1.30 | -6.31% | 23 | 7,838 | 200.00 | 0.90 | +0.10 | +12.50% | 6 | 5,700 |
| 14.65 | -1.65 | -10.12% | 54 | 5,868 | 205.00 | 1.62 | +0.19 | +13.29% | 124 | 6,487 |
| 10.96 | -1.49 | -11.97% | 86 | 23,398 | 210.00 | 2.92 | +0.37 | +14.51% | 15 | 10,712 |
| 8.30 | -0.89 | -9.68% | 117 | 10,287 | 215.00 | 4.90 | +0.48 | +10.86% | 21 | 1,924 |
| 5.95 | -0.71 | -10.66% | 189 | 19,931 | 220.00 | 7.90 | +0.90 | +12.86% | 90 | 14,528 |
| 4.10 | -0.66 | -13.87% | 37 | 15,765 | 225.00 | 10.30 | 0.00 | - | 5 | 1,874 |
| 2.87 | -0.48 | -14.33% | 162 | 26,686 | 230.00 | 15.20 | +1.09 | +7.73% | 3 | 574 |
| 2.06 | -0.29 | -12.34% | 263 | 5,555 | 235.00 | 19.38 | 0.00 | - | 1 | 104 |
| 1.45 | -0.27 | -15.70% | 557 | 30,267 | 240.00 | 23.00 | 0.00 | - | 1 | 1 |
| 1.14 | -0.08 | -6.56% | 103 | 4,951 | 245.00 | 28.20 | 0.00 | - | 4 | 0 |
| 0.77 | -0.22 | -22.22% | 126 | 16,815 | 250.00 | 26.35 | 0.00 | - | 20 | 0 |
| 0.71 | 0.00 | - | 5 | 681 | 255.00 | 30.30 | 0.00 | - | 1 | 0 |
| 0.44 | -0.15 | -25.42% | 1 | 411 | 260.00 | 35.48 | 0.00 | - | 1 | 0 |
| 0.44 | 0.00 | - | 15 | 2,528 | 265.00 | 40.90 | 0.00 | - | 23 | 0 |
| 0.40 | 0.00 | - | 5 | 1,526 | 270.00 | 54.10 | 0.00 | - | 2 | 0 |
| 0.25 | -0.07 | -21.87% | 2 | 5,241 | 275.00 | 98.34 | 0.00 | - | 2 | 0 |
| 0.25 | -0.02 | -7.41% | 100 | 836 | 280.00 | 94.68 | 0.00 | - | - | 0 |
| 0.22 | 0.00 | - | 2 | 167 | 285.00 | 132.35 | 0.00 | - | - | 0 |
| 0.20 | 0.00 | - | 10 | 521 | 290.00 | 103.90 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 2 | 44 | 295.00 | 109.46 | 0.00 | - | - | 0 |
| 0.12 | -0.03 | -20.00% | 2 | 1,754 | 300.00 | 114.75 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 30 | 545 | 305.00 | 119.08 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 452 | 5,149 | 310.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 60 | 373 | 315.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 577 | 320.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 171 | 325.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 200 | 899 | 330.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 1 | 2 | 335.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 10 | 57 | 340.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 1 | 1 | 345.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 101 | 1,747 | 350.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 1 | 355.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 50 | 90 | 360.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 3 | 365.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 300 | 333 | 370.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 29 | 375.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 571 | 380.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.