Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.563,38 +242,27 (+0,43%)
Direxion Daily S&P Oil & Gas Exp. & Prod. Bull 2X Shares (GUSH)
NYSEArca - NYSEArca Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | - | 2 | 7 | 13.75 | 0.30 | 0.00 | - | 20 | 76 |
| 15.75 | 0.00 | - | 5 | 319 | 15.00 | 0.37 | 0.00 | - | 3 | 46 |
| 14.76 | 0.00 | - | 1 | 2 | 16.25 | 1.40 | 0.00 | - | - | 1 |
| 23.40 | 0.00 | - | 2 | 11 | 17.50 | 0.73 | 0.00 | - | 1 | 21 |
| 20.60 | 0.00 | - | 4 | 5 | 18.75 | 0.69 | 0.00 | - | 1 | 6 |
| 21.35 | 0.00 | - | 1 | 132 | 20.00 | 0.60 | 0.00 | - | 2 | 24 |
| 17.42 | 0.00 | - | 1 | 8 | 21.25 | 5.40 | 0.00 | - | - | - |
| 16.76 | 0.00 | - | - | 1 | 21.50 | - | - | - | - | - |
| - | - | - | - | - | 22.00 | 1.10 | 0.00 | - | 1 | 8 |
| 13.00 | 0.00 | - | 3 | 3 | 22.25 | - | - | - | - | - |
| 9.93 | 0.00 | - | 4 | 8 | 22.50 | 6.20 | 0.00 | - | - | - |
| 21.69 | 0.00 | - | 1 | 1 | 23.00 | 2.85 | 0.00 | - | - | 1 |
| 13.30 | 0.00 | - | - | 2 | 23.25 | 6.05 | 0.00 | - | - | - |
| 9.81 | 0.00 | - | 60 | 200 | 23.75 | 1.30 | 0.00 | - | 1 | 42 |
| 11.00 | 0.00 | - | 7 | 7 | 24.00 | - | - | - | - | - |
| - | - | - | - | - | 24.25 | 1.55 | 0.00 | - | - | 1 |
| - | - | - | - | - | 24.50 | 1.17 | 0.00 | - | 6 | 6 |
| 14.50 | -1.50 | -9.38% | 4 | 346 | 25.00 | 1.55 | 0.00 | - | 10 | 90 |
| 12.40 | 0.00 | - | - | 1 | 25.50 | 4.05 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 25.75 | 5.20 | 0.00 | - | - | - |
| - | - | - | - | - | 26.00 | 1.59 | 0.00 | - | 5 | 29 |
| 10.29 | 0.00 | - | 2 | 25 | 26.25 | 4.41 | 0.00 | - | 2 | 1 |
| 12.72 | 0.00 | - | - | - | 26.50 | - | - | - | - | - |
| 9.65 | 0.00 | - | - | - | 26.75 | - | - | - | - | - |
| 13.26 | 0.00 | - | 12 | 32 | 27.00 | - | - | - | - | - |
| 11.10 | 0.00 | - | 4 | 92 | 27.50 | 2.60 | 0.00 | - | 4 | 24 |
| 17.30 | 0.00 | - | 30 | 5 | 27.75 | - | - | - | - | - |
| 13.42 | 0.00 | - | 1 | 49 | 28.00 | 4.80 | 0.00 | - | - | 1 |
| 16.90 | 0.00 | - | - | 20 | 28.25 | - | - | - | - | - |
| 16.70 | 0.00 | - | 4 | 4 | 28.50 | - | - | - | - | - |
| 13.50 | 0.00 | - | 4 | 23 | 28.75 | 2.65 | 0.00 | - | 1 | 2 |
| 15.10 | 0.00 | - | 2 | 2 | 29.00 | 2.11 | 0.00 | - | 2 | 2 |
| 12.45 | 0.00 | - | 10 | 24 | 29.25 | - | - | - | - | - |
| 9.70 | 0.00 | - | 1 | 2 | 29.50 | - | - | - | - | - |
| 8.07 | 0.00 | - | - | - | 29.75 | - | - | - | - | - |
| 13.50 | 0.00 | - | 8 | 167 | 30.00 | 2.98 | 0.00 | - | 20 | 48 |
| 10.26 | 0.00 | - | 1 | 8 | 30.25 | - | - | - | - | - |
| - | - | - | - | - | 30.50 | 7.00 | 0.00 | - | 6 | 6 |
| 15.65 | 0.00 | - | - | 20 | 30.75 | - | - | - | - | - |
| 6.90 | 0.00 | - | 5 | 5 | 31.00 | 4.00 | 0.00 | - | 32 | 8 |
| 6.09 | 0.00 | - | 2 | 171 | 31.25 | 6.40 | 0.00 | - | - | 6 |
| 10.60 | 0.00 | - | 1 | 1 | 31.50 | - | - | - | - | - |
| 6.80 | 0.00 | - | 180 | 77 | 31.75 | - | - | - | - | - |
| 10.20 | 0.00 | - | 2 | 17 | 32.00 | 3.00 | 0.00 | - | - | 0 |
| 8.25 | 0.00 | - | - | 1 | 32.25 | - | - | - | - | - |
| 4.82 | 0.00 | - | 1 | 126 | 32.50 | 7.00 | 0.00 | - | 1 | 9 |
| 7.38 | 0.00 | - | 4 | 13 | 32.75 | 7.30 | 0.00 | - | 1 | 2 |
| 8.00 | 0.00 | - | 1 | 16 | 33.00 | 3.31 | 0.00 | - | 4 | 6 |
| - | - | - | - | - | 33.25 | 4.20 | 0.00 | - | 2 | 1 |
| 6.20 | 0.00 | - | 2 | 6 | 33.50 | - | - | - | - | - |
| 10.95 | 0.00 | - | 8 | 409 | 33.75 | 8.66 | 0.00 | - | - | - |
| 14.02 | 0.00 | - | 4 | 8 | 34.00 | 3.60 | 0.00 | - | 1 | 13 |
| 9.01 | 0.00 | - | - | 2 | 34.25 | - | - | - | - | - |
| 9.71 | 0.00 | - | 1 | 8 | 34.50 | 6.90 | 0.00 | - | 1 | 5 |
| 8.00 | 0.00 | - | 3 | 4 | 34.75 | 7.50 | 0.00 | - | 20 | 20 |
| 9.95 | 0.00 | - | 1 | 138 | 35.00 | 7.40 | 0.00 | - | 1 | 34 |
| 6.10 | 0.00 | - | - | - | 35.25 | - | - | - | - | - |
| 6.81 | 0.00 | - | 40 | 75 | 36.00 | 9.90 | 0.00 | - | 2 | 2 |
| 9.45 | 0.00 | - | 24 | 18 | 36.25 | 9.27 | 0.00 | - | - | 12 |
| 4.35 | 0.00 | - | 1 | 4 | 36.50 | 9.68 | 0.00 | - | 1 | 0 |
| 13.10 | 0.00 | - | - | 1 | 36.75 | 8.60 | 0.00 | - | 1 | 0 |
| 7.90 | 0.00 | - | 10 | 29 | 37.00 | 9.40 | 0.00 | - | 1 | 5 |
| 15.50 | 0.00 | - | - | - | 37.25 | 11.25 | 0.00 | - | 4 | 12 |
| 6.64 | 0.00 | - | 5 | 287 | 37.50 | 7.00 | 0.00 | - | 4 | 89 |
| 7.90 | 0.00 | - | 1 | 6 | 37.75 | 9.15 | 0.00 | - | 5 | 5 |
| 11.72 | 0.00 | - | 4 | 37 | 38.00 | - | - | - | - | - |
| 7.50 | 0.00 | - | - | 1 | 38.25 | - | - | - | - | - |
| 12.88 | 0.00 | - | - | 4 | 38.50 | - | - | - | - | - |
| 12.20 | 0.00 | - | - | 24 | 38.75 | 17.63 | 0.00 | - | - | - |
| 6.90 | 0.00 | - | 4 | 23 | 39.00 | 8.81 | 0.00 | - | - | 4 |
| 10.44 | 0.00 | - | 55 | 53 | 39.25 | - | - | - | - | - |
| 7.50 | 0.00 | - | 1 | 23 | 39.50 | 10.60 | 0.00 | - | 3 | 3 |
| 7.10 | 0.00 | - | 2 | 9 | 39.75 | 9.91 | 0.00 | - | 1 | 1 |
| 5.65 | 0.00 | - | 20 | 169 | 40.00 | 7.50 | 0.00 | - | 1 | 30 |
| 7.80 | 0.00 | - | - | 1 | 40.25 | - | - | - | - | - |
| 11.07 | 0.00 | - | 5 | 5 | 40.50 | - | - | - | - | - |
| 9.52 | 0.00 | - | 3 | 12 | 40.75 | 14.10 | 0.00 | - | 4 | 1 |
| 8.20 | 0.00 | - | 1 | 2 | 41.00 | 10.25 | 0.00 | - | 1 | 1 |
| 9.50 | 0.00 | - | 5 | 19 | 41.25 | - | - | - | - | - |
| 6.05 | 0.00 | - | 1 | 1 | 41.50 | - | - | - | - | - |
| 11.80 | 0.00 | - | 2 | 2 | 41.75 | - | - | - | - | - |
| 4.60 | 0.00 | - | 2 | 19 | 42.00 | 14.40 | 0.00 | - | 1 | 21 |
| 3.80 | 0.00 | - | 1 | 14 | 42.25 | - | - | - | - | - |
| 5.00 | 0.00 | - | 10 | 22 | 42.50 | 13.47 | 0.00 | - | 4 | 58 |
| 6.05 | 0.00 | - | - | - | 42.75 | - | - | - | - | - |
| 9.17 | 0.00 | - | 1 | 21 | 43.00 | 12.90 | 0.00 | - | 1 | 5 |
| 6.22 | 0.00 | - | 4 | 12 | 43.25 | 13.50 | 0.00 | - | 7 | 9 |
| 7.90 | 0.00 | - | 2 | 1 | 43.50 | - | - | - | - | - |
| 5.60 | 0.00 | - | 1 | 47 | 43.75 | 13.50 | 0.00 | - | 7 | 9 |
| 4.50 | 0.00 | - | 1 | 122 | 45.00 | 15.98 | 0.00 | - | 1 | 13 |
| 9.40 | 0.00 | - | 20 | 31 | 46.25 | 18.10 | 0.00 | - | 2 | 125 |
| 8.95 | 0.00 | - | - | 0 | 47.50 | 17.50 | 0.00 | - | 1 | 49 |
| 12.00 | 0.00 | - | - | - | 48.75 | 20.20 | 0.00 | - | 4 | 8 |
| 2.88 | -0.42 | -12.73% | 1 | 162 | 50.00 | 19.70 | 0.00 | - | 2 | 14 |
| 3.23 | 0.00 | - | 2 | 8 | 51.25 | 19.10 | 0.00 | - | 2 | 4 |
| 7.90 | 0.00 | - | 1 | 24 | 52.50 | 19.80 | 0.00 | - | 2 | 2 |
| 3.50 | 0.00 | - | 1 | 5 | 53.75 | 21.00 | 0.00 | - | 1 | 6 |
| 4.50 | 0.00 | - | 2 | 32 | 55.00 | 17.10 | 0.00 | - | 4 | 5 |
| 3.60 | 0.00 | - | 6 | 10 | 56.25 | 20.20 | 0.00 | - | 1 | 1 |
| 4.00 | 0.00 | - | - | - | 57.50 | 24.00 | 0.00 | - | 1 | 1 |
| 1.80 | 0.00 | - | 1 | 8 | 58.75 | 23.70 | 0.00 | - | 2 | 2 |
| 2.28 | 0.00 | - | 2 | 91 | 60.00 | 25.00 | 0.00 | - | 1 | 2 |
| 5.59 | 0.00 | - | - | 8 | 61.25 | 25.60 | 0.00 | - | - | 2 |
| 1.40 | 0.00 | - | 20 | 75 | 62.50 | 27.20 | 0.00 | - | 1 | 5 |
| 0.72 | 0.00 | - | 4 | 5 | 63.75 | 27.80 | 0.00 | - | 1 | 1 |
| 1.35 | 0.00 | - | 3 | 19 | 65.00 | 27.20 | 0.00 | - | - | 1 |
| 0.68 | 0.00 | - | 1 | 25 | 66.25 | 31.30 | 0.00 | - | 5 | 4 |
| - | - | - | - | - | 67.50 | 32.40 | 0.00 | - | 5 | 5 |
| 2.90 | 0.00 | - | - | - | 68.75 | 33.70 | 0.00 | - | 1 | 0 |
| 0.75 | -0.45 | -37.50% | 1 | 248 | 70.00 | 34.60 | 0.00 | - | 1 | 2 |
| 1.90 | 0.00 | - | 25 | 52 | 71.25 | 34.70 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 2 | 16 | 72.50 | 37.00 | 0.00 | - | 3 | 0 |
| 1.00 | 0.00 | - | 2 | 6 | 73.75 | 38.20 | 0.00 | - | 1 | 0 |
| 0.65 | 0.00 | - | 1 | 52 | 75.00 | 42.20 | 0.00 | - | 3 | 6 |
| 1.00 | 0.00 | - | 1 | 126 | 76.25 | 39.10 | 0.00 | - | 7 | 0 |
| 89.80 | 0.00 | - | 1 | 7 | 80.00 | 15.00 | 0.00 | - | 4 | 6 |
| 54.80 | 0.00 | - | 1 | 2 | 85.00 | 21.60 | 0.00 | - | 11 | 11 |
| 134.76 | 0.00 | - | 1 | 2 | 90.00 | 24.80 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 93.00 | 24.20 | 0.00 | - | - | 4 |
| 39.63 | 0.00 | - | 1 | 1 | 95.00 | 29.37 | 0.00 | - | 2 | 10 |
| 75.70 | 0.00 | - | 1 | 80 | 100.00 | 19.01 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 103.00 | 20.80 | 0.00 | - | 6 | 4 |
| - | - | - | - | - | 104.00 | 20.20 | 0.00 | - | 6 | 6 |
| 73.20 | 0.00 | - | 1 | 7 | 105.00 | 21.18 | 0.00 | - | 4 | 1 |
| 50.88 | 0.00 | - | 4 | 1 | 106.00 | - | - | - | - | - |
| 38.60 | 0.00 | - | 1 | 0 | 107.00 | - | - | - | - | - |
| 70.20 | 0.00 | - | 3 | 8 | 108.00 | - | - | - | - | - |
| 67.87 | 0.00 | - | 1 | 24 | 110.00 | 22.60 | 0.00 | - | 3 | 5 |
| 44.90 | 0.00 | - | 3 | 9 | 112.00 | - | - | - | - | - |
| 67.60 | 0.00 | - | 5 | 5 | 113.00 | - | - | - | - | - |
| 49.80 | 0.00 | - | 2 | 8 | 115.00 | - | - | - | - | - |
| 60.30 | 0.00 | - | 1 | 4 | 117.00 | - | - | - | - | - |
| 65.73 | 0.00 | - | 2 | 0 | 118.00 | - | - | - | - | - |
| 32.30 | 0.00 | - | - | 2 | 119.00 | - | - | - | - | - |
| 59.05 | 0.00 | - | 2 | 19 | 120.00 | 41.42 | 0.00 | - | 2 | 2 |
| 29.50 | 0.00 | - | - | 2 | 121.00 | - | - | - | - | - |
| - | - | - | - | - | 122.00 | 25.30 | 0.00 | - | 1 | 0 |
| 62.60 | 0.00 | - | 5 | 5 | 123.00 | - | - | - | - | - |
| - | - | - | - | - | 124.00 | 29.00 | 0.00 | - | 3 | 2 |
| 40.39 | 0.00 | - | 3 | 18 | 125.00 | 27.91 | -0.83 | -2.89% | 1 | 1 |
| 54.56 | 0.00 | - | - | 1 | 127.00 | - | - | - | - | - |
| - | - | - | - | - | 128.00 | 42.80 | 0.00 | - | - | 0 |
| 60.50 | 0.00 | - | 4 | 36 | 130.00 | 30.32 | 0.00 | - | 1 | 2 |
| 39.32 | 0.00 | - | 1 | 1 | 131.00 | - | - | - | - | - |
| 63.00 | 0.00 | - | 2 | 2 | 132.00 | - | - | - | - | - |
| 47.50 | 0.00 | - | - | 1 | 134.00 | - | - | - | - | - |
| 53.21 | 0.00 | - | 1 | 103 | 135.00 | 34.65 | 0.00 | - | 2 | 2 |
| 31.62 | 0.00 | - | - | 1 | 136.00 | 40.00 | 0.00 | - | 5 | 3 |
| 30.56 | 0.00 | - | 1 | 1 | 138.00 | 32.10 | 0.00 | - | 1 | 1 |
| 55.33 | 0.00 | - | 5 | 12 | 140.00 | 61.70 | 0.00 | - | 1 | 5 |
| 24.40 | 0.00 | - | 2 | 2 | 141.00 | - | - | - | - | - |
| 61.81 | 0.00 | - | 23 | 17 | 144.00 | - | - | - | - | - |
| 52.04 | 0.00 | - | 1 | 9 | 145.00 | 37.06 | 0.00 | - | 1 | 3 |
| 52.80 | 0.00 | - | 1 | 1 | 148.00 | 47.50 | 0.00 | - | 1 | 0 |
| 62.00 | 0.00 | - | - | 1 | 149.00 | 42.00 | 0.00 | - | - | 3 |
| 47.28 | 0.00 | - | 5 | 64 | 150.00 | 41.80 | 0.00 | - | 1 | 22 |
| 64.50 | 0.00 | - | - | 1 | 151.00 | - | - | - | - | - |
| 61.00 | 0.00 | - | - | 2 | 152.00 | - | - | - | - | - |
| 51.51 | 0.00 | - | 1 | 1 | 154.00 | - | - | - | - | - |
| 44.00 | 0.00 | - | 1 | 6 | 155.00 | 70.52 | 0.00 | - | 2 | 2 |
| 49.20 | 0.00 | - | - | 3 | 156.00 | - | - | - | - | - |
| 48.46 | 0.00 | - | - | 3 | 158.00 | - | - | - | - | - |
| 47.95 | 0.00 | - | 4 | 3 | 160.00 | 61.01 | 0.00 | - | 2 | 2 |
| 48.90 | 0.00 | - | - | 1 | 163.00 | 47.40 | 0.00 | - | - | 1 |
| 44.21 | 0.00 | - | 7 | 4 | 165.00 | - | - | - | - | - |
| 40.21 | 0.00 | - | 1 | 4 | 168.00 | - | - | - | - | - |
| 64.71 | 0.00 | - | - | 4 | 169.00 | - | - | - | - | - |
| 24.46 | 0.00 | - | 1 | 3 | 170.00 | 74.65 | 0.00 | - | 1 | 15 |
| 24.22 | 0.00 | - | 1 | 0 | 171.00 | - | - | - | - | - |
| 32.61 | 0.00 | - | 1 | 5 | 172.00 | 53.80 | 0.00 | - | 1 | 1 |
| 24.80 | 0.00 | - | 1 | 2 | 173.00 | - | - | - | - | - |
| 31.70 | 0.00 | - | 1 | 2 | 175.00 | 68.58 | 0.00 | - | 2 | 2 |
| 37.50 | 0.00 | - | 1 | 27 | 180.00 | 85.60 | 0.00 | - | - | 3 |
| 36.99 | 0.00 | - | 1 | 9 | 185.00 | 87.50 | 0.00 | - | 30 | 30 |
| 36.26 | 0.00 | - | 1 | 0 | 190.00 | 101.75 | 0.00 | - | 10 | 12 |
| 48.00 | 0.00 | - | - | 1 | 195.00 | 88.20 | 0.00 | - | 1 | 2 |
| 35.60 | 0.00 | - | 2 | 32 | 200.00 | 73.47 | 0.00 | - | 1 | 2 |
| 33.90 | 0.00 | - | 1 | 2 | 205.00 | 89.50 | 0.00 | - | 1 | 1 |
| 13.10 | 0.00 | - | 6 | 6 | 210.00 | 93.52 | 0.00 | - | 1 | 1 |
| 41.10 | 0.00 | - | 1 | 1 | 215.00 | 97.10 | 0.00 | - | 2 | 0 |
| 16.67 | 0.00 | - | 2 | 7 | 220.00 | 88.00 | +88.00 | - | 1 | 1 |
| 18.99 | 0.00 | - | 1 | 1 | 225.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 2 | 230.00 | - | - | - | - | - |
| 11.66 | 0.00 | - | 1 | 3 | 235.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | 1 | 4 | 240.00 | - | - | - | - | - |
| 22.38 | 0.00 | - | 1 | 2 | 245.00 | - | - | - | - | - |
| 22.15 | 0.00 | - | 6 | 21 | 250.00 | - | - | - | - | - |
| 28.30 | 0.00 | - | 1 | 2 | 255.00 | - | - | - | - | - |
| 31.55 | 0.00 | - | 5 | 8 | 260.00 | - | - | - | - | - |
| 11.10 | 0.00 | - | 2 | 6 | 265.00 | - | - | - | - | - |
| 11.60 | 0.00 | - | 1 | 0 | 275.00 | - | - | - | - | - |
| 9.69 | 0.00 | - | 1 | 2 | 280.00 | - | - | - | - | - |
| 20.40 | 0.00 | - | 3 | 3 | 285.00 | - | - | - | - | - |
| 8.52 | 0.00 | - | 3 | 3 | 290.00 | - | - | - | - | - |
| 27.00 | 0.00 | - | 1 | 1 | 295.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 1 | 6 | 300.00 | - | - | - | - | - |
| 14.33 | 0.00 | - | 1 | 29 | 305.00 | 180.81 | 0.00 | - | - | 1 |
© 2024 Yahoo. Tutti i diritti riservati.