Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.459,24 +71,48 (+0,18%) Nasdaq
16.314,79 -31,47 (-0,19%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,68 -0,58 (-0,73%) Bitcoin EUR
56.237,03 -1.682,45 (-2,90%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:11PM EDT. Mercato aperto.
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.96 | 0.00 | - | 2 | 3 | 85.00 | 0.01 | 0.00 | - | 16 | 315 |
| 104.66 | 0.00 | - | 10 | 184 | 90.00 | 0.01 | 0.00 | - | 10 | 585 |
| 107.52 | 0.00 | - | 2 | 84 | 95.00 | 0.02 | 0.00 | - | 2 | 293 |
| 102.50 | 0.00 | - | 20 | 66 | 100.00 | 0.02 | 0.00 | - | 1 | 5,500 |
| 99.61 | 0.00 | - | 1 | 11 | 105.00 | 0.01 | 0.00 | - | 12 | 398 |
| 86.94 | 0.00 | - | 2 | 33 | 110.00 | 0.01 | 0.00 | - | 12 | 1,011 |
| 81.56 | 0.00 | - | 1 | 20 | 115.00 | 0.01 | 0.00 | - | 2 | 589 |
| 81.99 | 0.00 | - | 2 | 45 | 120.00 | 0.01 | 0.00 | - | 1 | 2,206 |
| 73.98 | 0.00 | - | 7 | 40 | 125.00 | 0.01 | 0.00 | - | 1 | 2,230 |
| 64.22 | 0.00 | - | 6 | 15 | 130.00 | 0.01 | 0.00 | - | 1 | 1,181 |
| 60.33 | 0.00 | - | 2 | 12 | 135.00 | 0.01 | 0.00 | - | 7 | 1,000 |
| 53.74 | 0.00 | - | 9 | 43 | 140.00 | 0.01 | 0.00 | - | 2 | 9,394 |
| 60.20 | 0.00 | - | 1 | 64 | 145.00 | 0.01 | 0.00 | - | 6 | 2,430 |
| 56.16 | +0.36 | +0.65% | 4 | 107 | 150.00 | 0.01 | 0.00 | - | 6 | 5,491 |
| 38.12 | 0.00 | - | 3 | 69 | 155.00 | 0.01 | 0.00 | - | 29 | 9,578 |
| 46.18 | +1.12 | +2.49% | 4 | 48 | 160.00 | 0.01 | 0.00 | - | 13 | 5,104 |
| 38.15 | 0.00 | - | 3 | 37 | 161.00 | 0.01 | 0.00 | - | 9 | 1,021 |
| 40.87 | 0.00 | - | 41 | 80 | 162.00 | 0.01 | 0.00 | - | 1 | 736 |
| 33.04 | 0.00 | - | 3 | 28 | 163.00 | 0.01 | 0.00 | - | 10 | 9,595 |
| 33.14 | 0.00 | - | 3 | 14 | 164.00 | 0.02 | 0.00 | - | 5 | 5,109 |
| 40.82 | 0.00 | - | 3 | 83 | 165.00 | 0.02 | 0.00 | - | 21 | 28,711 |
| 27.79 | 0.00 | - | 2 | 50 | 166.00 | 0.01 | 0.00 | - | 99 | 3,895 |
| 28.98 | 0.00 | - | 3 | 94 | 167.00 | 0.02 | 0.00 | - | 7 | 10,182 |
| 34.23 | 0.00 | - | 4 | 325 | 168.00 | 0.02 | 0.00 | - | 64 | 908 |
| 25.26 | 0.00 | - | 1 | 130 | 169.00 | 0.01 | 0.00 | - | 4 | 3,374 |
| 36.16 | +1.51 | +4.36% | 1 | 546 | 170.00 | 0.01 | 0.00 | - | 39 | 15,844 |
| 32.45 | 0.00 | - | 1 | 91 | 171.00 | 0.01 | -0.01 | -50.00% | 2 | 3,186 |
| 31.67 | 0.00 | - | 2 | 27 | 172.00 | 0.03 | 0.00 | - | 444 | 710 |
| 32.21 | +8.94 | +38.42% | 3 | 67 | 173.00 | 0.02 | 0.00 | - | 190 | 1,685 |
| 29.53 | 0.00 | - | 1 | 488 | 174.00 | 0.02 | 0.00 | - | 500 | 1,932 |
| 31.60 | +1.27 | +4.19% | 1 | 1,117 | 175.00 | 0.01 | 0.00 | - | 35 | 45,209 |
| 22.71 | 0.00 | - | 1 | 95 | 176.00 | 0.01 | 0.00 | - | 4 | 1,555 |
| 28.20 | +1.44 | +5.38% | 2 | 383 | 177.00 | 0.01 | -0.01 | -50.00% | 102 | 6,560 |
| 22.38 | 0.00 | - | 10 | 76 | 178.00 | 0.01 | -0.01 | -50.00% | 10 | 7,587 |
| 25.04 | 0.00 | - | 1 | 335 | 179.00 | 0.02 | 0.00 | - | 339 | 1,518 |
| 25.50 | -0.17 | -0.66% | 10 | 23,235 | 180.00 | 0.01 | -0.01 | -50.00% | 13 | 96,872 |
| 21.26 | 0.00 | - | 2 | 1,651 | 181.00 | 0.01 | -0.02 | -66.67% | 1 | 7,151 |
| 22.41 | -0.86 | -3.70% | 1 | 274 | 182.00 | 0.01 | -0.02 | -66.67% | 10 | 38,116 |
| 23.00 | 0.00 | - | 1 | 487 | 183.00 | 0.02 | -0.01 | -33.33% | 202 | 13,324 |
| 20.32 | -0.80 | -3.79% | 1 | 1,016 | 184.00 | 0.02 | -0.01 | -33.33% | 248 | 62,009 |
| 19.36 | -1.40 | -6.74% | 11 | 12,056 | 185.00 | 0.02 | -0.01 | -33.33% | 56 | 70,565 |
| 18.49 | -0.81 | -4.20% | 60 | 711 | 186.00 | 0.03 | 0.00 | - | 10 | 98,896 |
| 17.34 | +0.08 | +0.46% | 9 | 319 | 187.00 | 0.03 | -0.01 | -25.00% | 158 | 15,783 |
| 17.93 | 0.00 | - | 4 | 465 | 188.00 | 0.03 | -0.01 | -20.00% | 41 | 12,688 |
| 16.10 | 0.00 | - | 3 | 1,499 | 189.00 | 0.03 | 0.00 | - | 15 | 47,829 |
| 14.51 | -1.20 | -7.64% | 90 | 83,700 | 190.00 | 0.05 | +0.01 | +25.00% | 796 | 179,511 |
| 12.64 | 0.00 | - | 2 | 321 | 191.00 | 0.05 | -0.02 | -28.57% | 616 | 44,360 |
| 12.45 | -0.89 | -6.67% | 5 | 3,065 | 192.00 | 0.07 | 0.00 | - | 1,098 | 83,704 |
| 11.82 | +1.08 | +10.06% | 1 | 2,015 | 193.00 | 0.08 | +0.01 | +14.29% | 1,079 | 55,798 |
| 9.95 | 0.00 | - | 3 | 6,542 | 194.00 | 0.12 | +0.03 | +30.00% | 758 | 31,795 |
| 9.63 | -1.32 | -12.05% | 732 | 37,986 | 195.00 | 0.18 | +0.05 | +38.46% | 3,774 | 145,633 |
| 8.86 | -0.66 | -6.93% | 1 | 4,688 | 196.00 | 0.24 | +0.09 | +60.00% | 5,213 | 43,569 |
| 7.84 | -1.16 | -12.89% | 31 | 11,338 | 197.00 | 0.37 | +0.15 | +68.18% | 2,260 | 26,684 |
| 7.00 | -1.44 | -17.06% | 21 | 11,841 | 198.00 | 0.50 | +0.22 | +78.57% | 6,494 | 88,103 |
| 6.04 | -1.61 | -21.05% | 39 | 4,374 | 199.00 | 0.65 | +0.27 | +71.05% | 1,142 | 18,644 |
| 5.17 | -1.58 | -23.41% | 1,125 | 52,870 | 200.00 | 0.85 | +0.32 | +60.38% | 8,071 | 108,126 |
| 4.39 | -1.12 | -20.33% | 104 | 14,397 | 201.00 | 1.17 | +0.42 | +56.00% | 861 | 30,043 |
| 3.74 | -1.36 | -26.67% | 129 | 25,332 | 202.00 | 1.39 | +0.47 | +51.09% | 1,957 | 25,178 |
| 3.50 | -0.91 | -20.63% | 131 | 5,124 | 202.50 | 1.66 | +0.60 | +56.60% | 105 | 684 |
| 3.15 | -1.27 | -28.73% | 1,840 | 23,760 | 203.00 | 1.83 | +0.67 | +57.76% | 4,003 | 18,196 |
| 2.59 | -1.14 | -30.56% | 473 | 12,803 | 204.00 | 2.21 | +0.74 | +50.34% | 2,019 | 10,568 |
| 2.07 | -1.01 | -32.79% | 3,100 | 58,328 | 205.00 | 2.69 | +0.83 | +44.62% | 4,663 | 29,798 |
| 1.64 | -0.87 | -34.66% | 4,537 | 9,889 | 206.00 | 3.32 | +0.97 | +41.28% | 543 | 3,986 |
| 1.24 | -0.76 | -38.00% | 761 | 14,403 | 207.00 | 3.85 | +0.88 | +29.63% | 48 | 5,200 |
| 0.92 | -0.60 | -40.27% | 3,219 | 41,206 | 208.00 | 3.85 | +0.38 | +10.95% | 7 | 12,398 |
| 0.63 | -0.54 | -46.15% | 516 | 10,520 | 209.00 | 5.31 | +1.07 | +25.24% | 8 | 1,659 |
| 0.49 | -0.47 | -48.96% | 3,246 | 61,439 | 210.00 | 6.23 | +1.30 | +26.37% | 38 | 6,946 |
| 0.35 | -0.35 | -50.72% | 479 | 13,424 | 211.00 | 6.80 | +0.39 | +6.08% | 2 | 1,333 |
| 0.23 | -0.26 | -52.00% | 680 | 21,549 | 212.00 | 6.53 | 0.00 | - | 21 | 144 |
| 0.17 | -0.18 | -51.43% | 143 | 5,856 | 213.00 | 9.55 | 0.00 | - | 31 | 174 |
| 0.11 | -0.14 | -56.00% | 223 | 2,380 | 214.00 | 9.24 | 0.00 | - | 2 | 4 |
| 0.07 | -0.10 | -55.56% | 708 | 40,062 | 215.00 | 12.36 | 0.00 | - | 4 | 6 |
| 0.07 | -0.06 | -46.15% | 287 | 9,923 | 216.00 | 10.81 | 0.00 | - | 19 | 0 |
| 0.07 | -0.01 | -12.50% | 47 | 11,140 | 217.00 | 12.68 | 0.00 | - | 8 | 0 |
| 0.05 | -0.01 | -16.67% | 31 | 5,792 | 218.00 | 22.84 | 0.00 | - | 120 | 0 |
| 0.05 | 0.00 | - | 10 | 5,213 | 219.00 | 24.91 | 0.00 | - | 1 | 0 |
| 0.02 | -0.02 | -50.00% | 576 | 48,119 | 220.00 | 16.48 | 0.00 | - | 45 | 7 |
| 0.03 | 0.00 | - | 110 | 6,065 | 221.00 | 20.41 | 0.00 | - | 30 | 0 |
| 0.02 | -0.01 | -33.33% | 8 | 7,760 | 222.00 | 24.26 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 15 | 1,454 | 223.00 | 28.44 | 0.00 | - | 1 | 0 |
| 0.02 | -0.01 | -33.33% | 6 | 2,742 | 224.00 | 30.55 | 0.00 | - | - | 0 |
| 0.02 | -0.01 | -33.33% | 26 | 15,251 | 225.00 | 24.85 | 0.00 | - | 200 | 0 |
| 0.01 | 0.00 | - | 8 | 15,715 | 230.00 | 32.09 | 0.00 | - | 404 | 0 |
| 0.01 | 0.00 | - | 1 | 20,668 | 235.00 | 41.67 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 14,328 | 240.00 | 43.29 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 1 | 688 | 245.00 | 48.36 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,390 | 250.00 | 44.16 | 0.00 | - | 2 | 3 |
| 0.01 | 0.00 | - | 6 | 844 | 255.00 | 49.18 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 2,790 | 260.00 | 84.63 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 1 | 273 | 265.00 | 89.70 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 691 | 270.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 1,313 | 275.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 571 | 280.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 48 | 318 | 285.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 6 | 584 | 290.00 | 96.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 200 | 693 | 295.00 | 97.10 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.