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
62.365,42 -146,38 (-0,23%)
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 dicembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.65 | 0.00 | - | 12 | 77 | 75.00 | 0.01 | 0.00 | - | 25 | 25 |
| 97.69 | 0.00 | - | 2 | 142 | 80.00 | 0.05 | 0.00 | - | 5 | 199 |
| 105.75 | 0.00 | - | - | 3 | 81.00 | - | - | - | - | - |
| 104.80 | 0.00 | - | - | 11 | 82.00 | - | - | - | - | - |
| 100.23 | 0.00 | - | 72 | 37 | 83.00 | 0.01 | 0.00 | - | 91 | 476 |
| - | - | - | - | - | 84.00 | 0.01 | 0.00 | - | 40 | 128 |
| 98.34 | 0.00 | - | 2 | 2 | 85.00 | 0.01 | 0.00 | - | 12 | 232 |
| 97.32 | 0.00 | - | - | 35 | 86.00 | - | - | - | - | - |
| 96.43 | 0.00 | - | - | 20 | 87.00 | 0.56 | 0.00 | - | 22 | 23 |
| 99.30 | 0.00 | - | - | 7 | 88.00 | 0.01 | 0.00 | - | 51 | 51 |
| 95.10 | 0.00 | - | - | 1 | 89.00 | - | - | - | - | - |
| 133.90 | 0.00 | - | 1 | 4 | 90.00 | 0.02 | 0.00 | - | 50 | 92 |
| 87.69 | 0.00 | - | 2 | 9 | 95.00 | 0.03 | 0.00 | - | 176 | 177 |
| 92.85 | 0.00 | - | 2 | 3 | 100.00 | 0.01 | 0.00 | - | 8 | 117 |
| - | - | - | - | - | 105.00 | 0.02 | 0.00 | - | 17 | 68 |
| 82.40 | 0.00 | - | 2 | 2 | 110.00 | 0.04 | 0.00 | - | 22 | 38 |
| 77.40 | 0.00 | - | 1 | 1 | 115.00 | 0.05 | 0.00 | - | 8 | 19 |
| 87.10 | 0.00 | - | 1 | 19 | 120.00 | 0.03 | 0.00 | - | 2 | 61 |
| 78.49 | 0.00 | - | 2 | 42 | 125.00 | 0.15 | 0.00 | - | - | 200 |
| 62.31 | 0.00 | - | 1 | 58 | 130.00 | 0.03 | 0.00 | - | 250 | 1,002 |
| 50.57 | 0.00 | - | 88 | 46 | 135.00 | 0.04 | 0.00 | - | 7 | 1,018 |
| 54.90 | 0.00 | - | 2 | 2 | 140.00 | 0.09 | 0.00 | - | 50 | 132 |
| 44.42 | 0.00 | - | 2 | 1 | 145.00 | 0.28 | 0.00 | - | 4 | 18 |
| - | - | - | - | - | 146.00 | 1.49 | 0.00 | - | - | 1 |
| 47.35 | 0.00 | - | 1 | 2 | 147.00 | 0.59 | 0.00 | - | 1,503 | 1,503 |
| 41.95 | 0.00 | - | 1 | 53 | 148.00 | 0.67 | 0.00 | - | 1 | 1 |
| 43.82 | 0.00 | - | - | 1 | 149.00 | - | - | - | - | - |
| 69.00 | 0.00 | - | 4 | 18 | 150.00 | 0.06 | 0.00 | - | 1 | 649 |
| 41.85 | 0.00 | - | 1 | 1 | 151.00 | 1.25 | 0.00 | - | 1 | 1 |
| 41.10 | 0.00 | - | - | 1 | 152.00 | 0.23 | 0.00 | - | 13 | 15 |
| 38.50 | 0.00 | - | - | 2 | 153.00 | 1.32 | 0.00 | - | - | 3 |
| 33.10 | 0.00 | - | 3 | 4 | 154.00 | 1.36 | 0.00 | - | 2 | 106 |
| 71.06 | 0.00 | - | 2 | 5 | 155.00 | 0.50 | 0.00 | - | 1 | 312 |
| 37.00 | 0.00 | - | - | 1 | 156.00 | 0.43 | 0.00 | - | 4 | 10 |
| - | - | - | - | - | 157.00 | 0.94 | 0.00 | - | 191 | 55 |
| 53.03 | 0.00 | - | 1 | 2 | 158.00 | 0.28 | 0.00 | - | 6 | 188 |
| - | - | - | - | - | 159.00 | 0.48 | 0.00 | - | 3 | 5 |
| 66.50 | 0.00 | - | 5 | 23 | 160.00 | 0.20 | 0.00 | - | 25 | 2,421 |
| 34.80 | 0.00 | - | 3 | 3 | 161.00 | 2.22 | 0.00 | - | 4 | 7 |
| 30.05 | 0.00 | - | 1 | 5 | 162.00 | 0.29 | 0.00 | - | 1 | 272 |
| 31.10 | 0.00 | - | 3 | 9 | 163.00 | 0.10 | 0.00 | - | 28 | 28 |
| 26.85 | 0.00 | - | 9 | 11 | 164.00 | 0.58 | 0.00 | - | 333 | 2,735 |
| 62.80 | 0.00 | - | 7 | 25 | 165.00 | 0.20 | 0.00 | - | 2 | 287 |
| 25.85 | 0.00 | - | 4 | 7 | 166.00 | 0.13 | 0.00 | - | 1 | 220 |
| 25.05 | 0.00 | - | 28 | 30 | 167.00 | 0.12 | 0.00 | - | 1 | 6 |
| 26.25 | 0.00 | - | 1 | 6 | 168.00 | 0.16 | 0.00 | - | 9 | 50 |
| 56.25 | 0.00 | - | 1 | 110 | 169.00 | 0.18 | 0.00 | - | 2 | 113 |
| 50.55 | 0.00 | - | 5 | 149 | 170.00 | 0.14 | -0.01 | -6.67% | 10 | 392 |
| 57.50 | 0.00 | - | 47 | 53 | 171.00 | 0.17 | 0.00 | - | 1 | 2 |
| 49.40 | 0.00 | - | 1 | 0 | 172.00 | 0.51 | 0.00 | - | 1 | 99 |
| 48.80 | 0.00 | - | 1 | 0 | 173.00 | 0.35 | 0.00 | - | 100 | 103 |
| 19.50 | 0.00 | - | 2 | 1 | 174.00 | 0.39 | 0.00 | - | 100 | 102 |
| 46.15 | 0.00 | - | 1 | 388 | 175.00 | 0.20 | 0.00 | - | 1 | 4,001 |
| 44.95 | 0.00 | - | 6 | 6 | 176.00 | 0.26 | 0.00 | - | 1 | 152 |
| 44.75 | 0.00 | - | 1 | 0 | 177.00 | 0.44 | 0.00 | - | 1 | 170 |
| 34.45 | 0.00 | - | 1 | 62 | 178.00 | 0.25 | 0.00 | - | 1 | 109 |
| 43.75 | 0.00 | - | 1 | 2 | 179.00 | 0.56 | 0.00 | - | 5 | 18 |
| 41.85 | 0.00 | - | 2 | 430 | 180.00 | 0.31 | 0.00 | - | 20 | 2,595 |
| 37.80 | 0.00 | - | 1 | 688 | 181.00 | 0.28 | 0.00 | - | 42 | 560 |
| 41.30 | 0.00 | - | 1 | 137 | 182.00 | 0.99 | 0.00 | - | 1 | 48 |
| 44.20 | 0.00 | - | 1 | 184 | 183.00 | 0.59 | 0.00 | - | 1 | 123 |
| 41.85 | 0.00 | - | 1 | 340 | 184.00 | 0.49 | 0.00 | - | 1 | 19 |
| 37.15 | 0.00 | - | 3 | 2,123 | 185.00 | 0.49 | 0.00 | - | 1 | 1,563 |
| 35.75 | -0.46 | -1.27% | 1 | 316 | 186.00 | 0.83 | 0.00 | - | 5 | 24 |
| 39.20 | 0.00 | - | 1 | 393 | 187.00 | 0.48 | 0.00 | - | 200 | 403 |
| 41.68 | 0.00 | - | 3 | 398 | 188.00 | 0.85 | 0.00 | - | 10 | 458 |
| 40.10 | 0.00 | - | 2 | 86 | 189.00 | 0.80 | 0.00 | - | 2 | 692 |
| 31.86 | 0.00 | - | 10 | 896 | 190.00 | 0.71 | 0.00 | - | 4,606 | 943 |
| 31.88 | 0.00 | - | 1 | 92 | 191.00 | 1.07 | 0.00 | - | 2 | 276 |
| 31.51 | 0.00 | - | 1 | 44 | 192.00 | 1.43 | 0.00 | - | 272 | 388 |
| 29.10 | 0.00 | - | 1 | 166 | 193.00 | 1.24 | 0.00 | - | 3 | 369 |
| 29.75 | 0.00 | - | 1 | 1,402 | 194.00 | 0.89 | 0.00 | - | 120 | 1,339 |
| 28.91 | 0.00 | - | 6 | 8,843 | 195.00 | 0.97 | 0.00 | - | 1 | 9,803 |
| 27.90 | 0.00 | - | 1 | 598 | 196.00 | 1.16 | 0.00 | - | 1 | 737 |
| 28.50 | 0.00 | - | 1 | 209 | 197.00 | 1.16 | 0.00 | - | 254 | 710 |
| 26.63 | 0.00 | - | 1 | 475 | 198.00 | 1.45 | 0.00 | - | 4 | 519 |
| 24.95 | 0.00 | - | 1 | 162 | 199.00 | 1.47 | 0.00 | - | 217 | 833 |
| 22.04 | -2.09 | -8.66% | 12 | 4,142 | 200.00 | 1.52 | -0.18 | -10.59% | 13 | 11,872 |
| 19.45 | 0.00 | - | 13 | 4,349 | 205.00 | 2.88 | +0.25 | +9.51% | 4 | 3,968 |
| 14.93 | -1.55 | -9.41% | 1 | 5,447 | 210.00 | 4.30 | +0.30 | +7.50% | 4 | 677 |
| 11.82 | -0.94 | -7.37% | 12 | 3,966 | 215.00 | 6.30 | +0.50 | +8.62% | 50 | 1,665 |
| 9.16 | -1.09 | -10.63% | 13 | 27,895 | 220.00 | 9.23 | +1.68 | +22.25% | 3 | 4,280 |
| 7.44 | -0.71 | -8.71% | 2 | 15,985 | 225.00 | 12.11 | 0.00 | - | 4 | 8,562 |
| 6.00 | -0.54 | -8.26% | 5 | 8,106 | 230.00 | 11.45 | 0.00 | - | 1 | 12 |
| 4.55 | -0.72 | -13.66% | 7 | 18,010 | 235.00 | 17.80 | 0.00 | - | 1 | 1 |
| 3.72 | -0.38 | -9.27% | 8 | 5,824 | 240.00 | 18.68 | 0.00 | - | 1 | 1 |
| 2.94 | -0.34 | -10.37% | 6 | 26,214 | 245.00 | 32.10 | 0.00 | - | 10 | 0 |
| 2.40 | -0.28 | -10.45% | 2,568 | 25,215 | 250.00 | 28.85 | 0.00 | - | 5 | 0 |
| 2.37 | 0.00 | - | 1 | 10,423 | 255.00 | - | - | - | - | - |
| 1.59 | -0.35 | -18.04% | 102 | 24,813 | 260.00 | - | - | - | - | - |
| 1.52 | 0.00 | - | 2 | 2,867 | 265.00 | 41.90 | 0.00 | - | 1 | 0 |
| 1.22 | -0.28 | -18.67% | 1 | 574 | 270.00 | 116.32 | 0.00 | - | - | 0 |
| 1.00 | -0.13 | -11.50% | 1 | 1,107 | 275.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 2 | 3,717 | 280.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 2 | 1,101 | 285.00 | 85.03 | 0.00 | - | 10 | 0 |
| 0.65 | -0.30 | -31.58% | 1 | 514 | 290.00 | 103.90 | 0.00 | - | - | 0 |
| 0.82 | 0.00 | - | 1 | 63 | 295.00 | 82.72 | 0.00 | - | - | 0 |
| 0.53 | 0.00 | - | 7 | 2,197 | 300.00 | 125.83 | 0.00 | - | 1 | 0 |
| 0.49 | 0.00 | - | 1 | 80 | 305.00 | - | - | - | - | - |
| 2.08 | 0.00 | - | 100 | 110 | 310.00 | - | - | - | - | - |
| 1.40 | 0.00 | - | 1 | 14 | 315.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 15 | 228 | 320.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 5 | 101 | 325.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 1 | 272 | 330.00 | - | - | - | - | - |
| 1.26 | 0.00 | - | 300 | 316 | 340.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 1 | 2 | 345.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 27 | 350.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 11 | 355.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 217 | 254 | 360.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 5 | 365.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 6 | 292 | 370.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 4 | 48 | 375.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 224 | 380.00 | 190.90 | 0.00 | - | - | 0 |
© 2024 Yahoo. Tutti i diritti riservati.