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
62.392,51 +194,86 (+0,31%)
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
17 gennaio 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 143.44 | 0.00 | - | 1 | 45 | 80.00 | 0.01 | 0.00 | - | 7 | 1,083 |
| 97.90 | 0.00 | - | 19 | 30 | 85.00 | 0.01 | 0.00 | - | 14 | 163 |
| 109.70 | 0.00 | - | 1 | 10 | 90.00 | 0.01 | 0.00 | - | 180 | 271 |
| 117.70 | 0.00 | - | 1 | 8 | 95.00 | 0.02 | 0.00 | - | 1 | 1 |
| 119.45 | 0.00 | - | 2 | 191 | 100.00 | 0.01 | 0.00 | - | 80 | 748 |
| 89.95 | 0.00 | - | 6 | 20 | 105.00 | 0.02 | 0.00 | - | 47 | 298 |
| 111.55 | 0.00 | - | 1 | 19 | 110.00 | 0.04 | 0.00 | - | 10 | 13 |
| 70.82 | 0.00 | - | 6 | 11 | 115.00 | 0.03 | 0.00 | - | 1 | 81 |
| 99.57 | -6.03 | -5.71% | 1 | 138 | 120.00 | 0.02 | 0.00 | - | 1 | 3 |
| 87.00 | 0.00 | - | 1 | 80 | 125.00 | 0.04 | 0.00 | - | 6 | 922 |
| 89.97 | 0.00 | - | 1 | 58 | 130.00 | 0.03 | -0.01 | -25.00% | 1 | 225 |
| 73.00 | 0.00 | - | 1 | 17 | 135.00 | 0.08 | 0.00 | - | 3 | 620 |
| 78.00 | 0.00 | - | 2 | 38 | 140.00 | 0.04 | 0.00 | - | 10 | 235 |
| 47.31 | 0.00 | - | 1 | 7 | 145.00 | 0.10 | 0.00 | - | 3 | 53 |
| 55.00 | 0.00 | - | 1 | 3 | 146.00 | 1.15 | 0.00 | - | - | 2 |
| - | - | - | - | - | 147.00 | 0.05 | 0.00 | - | 30 | 33 |
| 41.50 | 0.00 | - | 1 | 3 | 148.00 | 1.56 | 0.00 | - | 2 | 19 |
| 62.00 | 0.00 | - | 1 | 1 | 149.00 | 1.52 | 0.00 | - | 2 | 3 |
| 70.90 | +0.71 | +1.01% | 1 | 205 | 150.00 | 0.05 | 0.00 | - | 1 | 21,079 |
| 75.50 | 0.00 | - | 5 | 4 | 151.00 | 0.14 | 0.00 | - | 7 | 44 |
| 74.50 | 0.00 | - | 1 | 8 | 152.00 | 0.96 | 0.00 | - | 2 | 221 |
| 55.18 | 0.00 | - | 1 | 6 | 153.00 | 0.18 | 0.00 | - | 10 | 21 |
| 68.25 | 0.00 | - | 5 | 26 | 154.00 | 0.07 | 0.00 | - | 1 | 8 |
| 66.34 | 0.00 | - | 4 | 625 | 155.00 | 0.40 | 0.00 | - | 1 | 105 |
| 71.00 | 0.00 | - | 1 | 29 | 156.00 | 0.21 | 0.00 | - | 1 | 80 |
| 66.45 | 0.00 | - | 5 | 72 | 157.00 | 0.10 | 0.00 | - | 7 | 82 |
| 37.80 | 0.00 | - | 6 | 17 | 158.00 | 0.10 | 0.00 | - | 1 | 108 |
| 49.53 | 0.00 | - | 2 | 43 | 159.00 | 0.11 | 0.00 | - | 2 | 117 |
| 62.23 | 0.00 | - | 1 | 385 | 160.00 | 0.10 | 0.00 | - | 9 | 2,732 |
| 67.45 | 0.00 | - | 1 | 27 | 161.00 | 0.27 | 0.00 | - | 1 | 1,656 |
| 64.15 | 0.00 | - | 1 | 85 | 162.00 | 0.19 | 0.00 | - | 2 | 151 |
| 50.50 | 0.00 | - | 10 | 21 | 163.00 | 0.62 | 0.00 | - | 2 | 179 |
| 49.50 | 0.00 | - | 3 | 15 | 164.00 | 0.14 | 0.00 | - | 1 | 406 |
| 56.30 | 0.00 | - | 1 | 100 | 165.00 | 0.13 | 0.00 | - | 1 | 2,852 |
| 52.35 | 0.00 | - | 1 | 8 | 166.00 | 0.28 | 0.00 | - | 10 | 159 |
| 51.65 | 0.00 | - | 2 | 57 | 167.00 | 0.17 | 0.00 | - | 1 | 360 |
| 44.15 | 0.00 | - | 1 | 9 | 168.00 | 0.18 | 0.00 | - | 1 | 44 |
| 31.56 | 0.00 | - | 1 | 23 | 169.00 | 0.23 | 0.00 | - | 6 | 35 |
| 50.21 | -1.98 | -3.79% | 4 | 248 | 170.00 | 0.19 | 0.00 | - | 1 | 2,991 |
| 53.73 | 0.00 | - | 10 | 248 | 171.00 | 0.21 | 0.00 | - | 10 | 150 |
| 46.87 | 0.00 | - | 1 | 49 | 172.00 | 0.21 | 0.00 | - | 3 | 126 |
| 49.73 | 0.00 | - | 1 | 18 | 173.00 | 0.39 | 0.00 | - | 1 | 115 |
| 48.76 | 0.00 | - | 1 | 25 | 174.00 | 0.26 | 0.00 | - | 3 | 134 |
| 55.73 | 0.00 | - | 1 | 334 | 175.00 | 0.28 | 0.00 | - | 3 | 1,979 |
| 47.72 | 0.00 | - | 1 | 8 | 176.00 | 0.27 | 0.00 | - | 1 | 189 |
| 46.75 | 0.00 | - | 1 | 20 | 177.00 | 0.88 | 0.00 | - | 6 | 284 |
| 48.07 | 0.00 | - | 1 | 7 | 178.00 | 0.50 | 0.00 | - | 1 | 192 |
| 44.85 | 0.00 | - | 10 | 61 | 179.00 | 0.47 | 0.00 | - | 5 | 201 |
| 43.05 | 0.00 | - | 11 | 1,911 | 180.00 | 0.33 | 0.00 | - | 1 | 2,688 |
| 49.97 | 0.00 | - | 1 | 20 | 181.00 | 0.36 | 0.00 | - | 1 | 241 |
| 49.50 | 0.00 | - | 1 | 58 | 182.00 | 0.69 | 0.00 | - | 2 | 30 |
| 44.19 | 0.00 | - | 12 | 147 | 183.00 | 0.44 | 0.00 | - | 1 | 251 |
| 37.90 | -1.36 | -3.46% | 1 | 60 | 184.00 | 0.56 | 0.00 | - | 1 | 54 |
| 37.74 | 0.00 | - | 1 | 2,353 | 185.00 | 0.51 | 0.00 | - | 1 | 1,675 |
| 42.40 | 0.00 | - | 15 | 98 | 186.00 | 0.64 | 0.00 | - | 10 | 368 |
| 41.60 | 0.00 | - | 13 | 111 | 187.00 | 0.61 | 0.00 | - | 1 | 102 |
| 35.25 | 0.00 | - | 2 | 471 | 188.00 | 1.01 | 0.00 | - | 2 | 205 |
| 42.34 | 0.00 | - | 30 | 151 | 189.00 | 0.69 | 0.00 | - | 3 | 2,127 |
| 32.47 | -0.98 | -2.93% | 5 | 5,516 | 190.00 | 0.81 | 0.00 | - | 1 | 8,602 |
| 39.80 | 0.00 | - | 5 | 326 | 191.00 | 0.93 | +0.08 | +9.41% | 1 | 189 |
| 28.25 | 0.00 | - | 1 | 259 | 192.00 | 0.91 | 0.00 | - | 1 | 272 |
| 30.43 | 0.00 | - | 1 | 123 | 193.00 | 0.86 | 0.00 | - | 334 | 485 |
| 37.58 | 0.00 | - | 2 | 115 | 194.00 | 1.49 | 0.00 | - | 33 | 445 |
| 28.01 | -1.19 | -4.08% | 10 | 22,459 | 195.00 | 1.24 | 0.00 | - | 2 | 3,281 |
| 29.66 | 0.00 | - | 2 | 186 | 196.00 | 1.03 | 0.00 | - | 1 | 329 |
| 31.10 | 0.00 | - | 1 | 217 | 197.00 | 1.56 | -0.46 | -22.77% | 2 | 223 |
| 30.24 | 0.00 | - | 1 | 198 | 198.00 | 1.74 | +0.04 | +2.35% | 49 | 186 |
| 24.10 | -7.55 | -23.85% | 2 | 266 | 199.00 | 1.68 | 0.00 | - | 1 | 84 |
| 22.95 | -1.75 | -7.09% | 32 | 29,880 | 200.00 | 2.06 | +0.16 | +8.42% | 77 | 9,514 |
| 21.16 | +0.48 | +2.32% | 1 | 2,073 | 205.00 | 3.05 | +0.13 | +4.45% | 1 | 3,891 |
| 16.05 | -1.10 | -6.41% | 21 | 14,120 | 210.00 | 4.37 | +0.17 | +4.05% | 1 | 1,480 |
| 12.75 | -1.20 | -8.60% | 16 | 7,771 | 215.00 | 6.57 | +0.42 | +6.83% | 18 | 2,386 |
| 10.44 | -0.86 | -7.61% | 156 | 10,677 | 220.00 | 9.24 | +0.57 | +6.57% | 35 | 1,755 |
| 8.27 | -0.68 | -7.60% | 25 | 3,823 | 225.00 | 11.75 | 0.00 | - | 1 | 3,095 |
| 6.70 | -0.60 | -8.22% | 96 | 26,223 | 230.00 | 15.40 | 0.00 | - | 4 | 531 |
| 5.29 | -0.88 | -14.26% | 21 | 8,282 | 235.00 | 19.96 | +3.07 | +18.18% | 2 | 101 |
| 4.32 | -0.65 | -13.08% | 17 | 5,515 | 240.00 | 23.80 | 0.00 | - | 2 | 83 |
| 3.50 | -0.62 | -15.05% | 11 | 2,972 | 245.00 | 29.10 | +0.95 | +3.37% | 110 | 0 |
| 2.91 | -0.37 | -11.28% | 29 | 9,844 | 250.00 | 32.07 | 0.00 | - | 10 | 0 |
| 2.39 | -0.26 | -9.81% | 8 | 11,085 | 255.00 | 39.19 | 0.00 | - | - | 0 |
| 1.98 | -0.41 | -17.15% | 27 | 30,054 | 260.00 | 39.85 | 0.00 | - | 4 | 0 |
| 1.67 | -0.45 | -21.23% | 2 | 17,248 | 265.00 | 80.25 | 0.00 | - | 2 | 0 |
| 1.40 | -0.24 | -14.63% | 21 | 9,056 | 270.00 | - | - | - | - | - |
| 1.20 | -0.19 | -13.67% | 2 | 3,494 | 275.00 | - | - | - | - | - |
| 1.06 | -0.21 | -16.54% | 55 | 8,155 | 280.00 | 60.70 | 0.00 | - | 17 | 0 |
| 1.04 | 0.00 | - | 2 | 1,052 | 285.00 | 101.68 | 0.00 | - | - | 0 |
| 0.76 | -0.16 | -17.39% | 19 | 1,695 | 290.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 839 | 295.00 | - | - | - | - | - |
| 0.64 | -0.05 | -7.25% | 6 | 6,399 | 300.00 | 98.05 | 0.00 | - | 1 | 0 |
| 0.51 | -0.66 | -56.41% | 1 | 3,720 | 305.00 | - | - | - | - | - |
| 0.49 | -0.08 | -14.04% | 4 | 3,605 | 310.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 2 | 152 | 315.00 | - | - | - | - | - |
| 0.39 | -0.06 | -13.33% | 1 | 258 | 320.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 2 | 104 | 325.00 | 123.43 | 0.00 | - | 33 | 0 |
| 0.34 | 0.00 | - | 4 | 374 | 330.00 | 128.94 | 0.00 | - | 7 | 0 |
| 0.35 | 0.00 | - | 1 | 13 | 335.00 | 151.70 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 1 | 46 | 340.00 | 123.79 | 0.00 | - | 2 | 0 |
| 0.28 | 0.00 | - | 1 | 22 | 345.00 | 163.11 | 0.00 | - | - | 0 |
| 0.25 | -0.01 | -3.85% | 20 | 1,954 | 350.00 | 148.35 | 0.00 | - | 10 | 0 |
| 0.50 | 0.00 | - | 1 | 2 | 355.00 | 169.54 | 0.00 | - | 1 | 0 |
| 0.21 | 0.00 | - | 2 | 97 | 360.00 | 139.70 | 0.00 | - | 4 | 0 |
| 0.61 | 0.00 | - | 100 | 185 | 365.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 1 | 16 | 370.00 | 187.50 | 0.00 | - | - | 0 |
| 0.32 | 0.00 | - | 10 | 392 | 375.00 | 158.47 | 0.00 | - | 1 | 0 |
| 0.15 | -0.03 | -16.67% | 21 | 2,441 | 380.00 | 163.44 | 0.00 | - | 1 | 1 |
© 2024 Yahoo. Tutti i diritti riservati.