Italia markets close in 58 minutes
FTSE MIB
34.661,75 +322,43 (+0,94%) Dow Jones
39.521,91 +134,15 (+0,34%) Nasdaq
16.332,81 -13,46 (-0,08%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
79,38 +0,12 (+0,15%) Bitcoin EUR
57.841,54 +898,82 (+1,58%)
iShares Russell 2000 ETF (IWM)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:32AM EDT. Mercato aperto.
Opzioni d'acquisto
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 108.98 | 0.00 | - | 2 | 345 | 85.00 | 0.01 | 0.00 | - | 1 | 5,508 |
| 114.94 | 0.00 | - | 1 | 96 | 90.00 | 0.01 | 0.00 | - | 2 | 8,084 |
| 84.20 | 0.00 | - | 1 | 111 | 95.00 | 0.01 | 0.00 | - | 390 | 6,068 |
| 99.90 | 0.00 | - | 2 | 76 | 100.00 | 0.01 | 0.00 | - | 42 | 11,040 |
| 104.59 | 0.00 | - | 1 | 19 | 105.00 | 0.01 | 0.00 | - | 3 | 1,369 |
| 97.19 | 0.00 | - | 1 | 8 | 110.00 | 0.01 | 0.00 | - | 500 | 25,156 |
| 94.73 | 0.00 | - | 1 | 19 | 115.00 | 0.01 | 0.00 | - | 9 | 10,910 |
| 72.88 | 0.00 | - | 1 | 70 | 120.00 | 0.01 | -0.01 | -50.00% | 6 | 27,877 |
| 80.46 | 0.00 | - | 1 | 255 | 125.00 | 0.04 | 0.00 | - | 1 | 17,893 |
| 73.25 | 0.00 | - | 1 | 47 | 130.00 | 0.01 | 0.00 | - | 15 | 16,075 |
| 74.20 | 0.00 | - | 1 | 60 | 135.00 | 0.03 | 0.00 | - | 50 | 6,115 |
| 57.61 | 0.00 | - | 1 | 158 | 140.00 | 0.05 | 0.00 | - | 20 | 42,198 |
| 58.76 | 0.00 | - | 10 | 32 | 141.00 | 0.26 | 0.00 | - | 4 | 7,938 |
| 65.77 | 0.00 | - | 1 | 44 | 142.00 | 0.07 | 0.00 | - | 22 | 8,058 |
| 65.46 | 0.00 | - | 1 | 50 | 143.00 | 0.05 | 0.00 | - | 1 | 11,511 |
| 57.62 | 0.00 | - | 4 | 95 | 144.00 | 0.04 | 0.00 | - | 30 | 4,329 |
| 63.05 | 0.00 | - | 1 | 40 | 145.00 | 0.05 | 0.00 | - | 3 | 24,995 |
| 53.93 | 0.00 | - | 1 | 83 | 146.00 | 0.09 | 0.00 | - | 76 | 1,989 |
| 59.53 | 0.00 | - | 1 | 182 | 147.00 | 0.22 | 0.00 | - | 1 | 1,644 |
| 48.44 | 0.00 | - | 1 | 53 | 148.00 | 0.05 | -0.04 | -44.44% | 10 | 1,336 |
| 52.00 | 0.00 | - | 1 | 101 | 149.00 | 0.13 | 0.00 | - | 17 | 2,513 |
| 54.38 | 0.00 | - | 2 | 107 | 150.00 | 0.05 | 0.00 | - | 10 | 87,907 |
| 55.63 | 0.00 | - | 1 | 54 | 151.00 | 0.06 | 0.00 | - | 30 | 3,301 |
| 48.67 | 0.00 | - | 1 | 17 | 152.00 | 0.12 | 0.00 | - | 26 | 769 |
| 52.11 | 0.00 | - | 1 | 13 | 153.00 | 0.08 | 0.00 | - | 1 | 4,459 |
| 53.13 | 0.00 | - | 31 | 149 | 154.00 | 0.12 | 0.00 | - | 4 | 3,554 |
| 40.20 | 0.00 | - | 30 | 286 | 155.00 | 0.10 | 0.00 | - | 2 | 38,300 |
| 47.95 | 0.00 | - | 1 | 98 | 156.00 | 0.06 | -0.01 | -14.29% | 1 | 9,148 |
| 54.59 | 0.00 | - | 1 | 113 | 157.00 | 0.10 | 0.00 | - | 15 | 6,056 |
| 52.90 | 0.00 | - | 3 | 94 | 158.00 | 0.11 | 0.00 | - | 11 | 1,599 |
| 39.99 | 0.00 | - | 1 | 139 | 159.00 | 0.12 | 0.00 | - | 2 | 6,107 |
| 46.72 | +5.72 | +13.95% | 4 | 563 | 160.00 | 0.09 | 0.00 | - | 15,007 | 101,999 |
| 31.23 | 0.00 | - | 1 | 117 | 161.00 | 0.09 | 0.00 | - | 93 | 22,251 |
| 44.85 | 0.00 | - | 1 | 102 | 162.00 | 0.13 | 0.00 | - | 20 | 12,744 |
| 22.77 | 0.00 | - | 50 | 76 | 163.00 | 0.10 | 0.00 | - | 9 | 11,216 |
| 41.80 | 0.00 | - | 1 | 154 | 164.00 | 0.11 | 0.00 | - | 128 | 3,302 |
| 39.48 | 0.00 | - | 1 | 18,988 | 165.00 | 0.11 | -0.02 | -15.38% | 100 | 80,055 |
| 41.10 | 0.00 | - | 1 | 325 | 166.00 | 0.12 | 0.00 | - | 103 | 2,490 |
| 43.86 | 0.00 | - | 4 | 749 | 167.00 | 0.13 | 0.00 | - | 80 | 6,978 |
| 42.66 | 0.00 | - | 4 | 153 | 168.00 | 0.12 | -0.03 | -16.67% | 1 | 10,398 |
| 30.26 | 0.00 | - | 1 | 1,321 | 169.00 | 0.15 | 0.00 | - | 13 | 8,103 |
| 36.52 | 0.00 | - | 3 | 10,835 | 170.00 | 0.13 | -0.02 | -13.33% | 22 | 118,289 |
| 32.18 | 0.00 | - | 15 | 2,983 | 171.00 | 0.14 | -0.02 | -12.50% | 1 | 12,938 |
| 25.59 | 0.00 | - | 3 | 906 | 172.00 | 0.15 | -0.03 | -16.67% | 6 | 5,841 |
| 33.89 | 0.00 | - | 2 | 560 | 173.00 | 0.18 | 0.00 | - | 5 | 13,648 |
| 27.60 | 0.00 | - | 2 | 758 | 174.00 | 0.21 | 0.00 | - | 14 | 6,484 |
| 30.55 | 0.00 | - | 3 | 33,693 | 175.00 | 0.21 | 0.00 | - | 25 | 89,807 |
| 24.18 | 0.00 | - | 1 | 371 | 176.00 | 0.22 | -0.01 | -4.35% | 2 | 3,331 |
| 30.04 | 0.00 | - | 2 | 862 | 177.00 | 0.25 | +0.01 | +4.17% | 4 | 5,547 |
| 19.80 | 0.00 | - | 1 | 1,765 | 178.00 | 0.26 | -0.01 | -3.70% | 3 | 5,271 |
| 19.83 | 0.00 | - | 15 | 717 | 179.00 | 0.29 | -0.01 | -3.33% | 2,001 | 9,797 |
| 26.12 | -0.76 | -2.83% | 25 | 30,262 | 180.00 | 0.34 | +0.02 | +6.25% | 156 | 115,051 |
| 25.02 | 0.00 | - | 1 | 1,764 | 181.00 | 0.36 | +0.01 | +2.86% | 81 | 16,304 |
| 24.28 | +8.56 | +54.45% | 3 | 855 | 182.00 | 0.39 | -0.01 | -2.50% | 17 | 16,499 |
| 24.10 | +0.94 | +4.06% | 3 | 18,116 | 183.00 | 0.44 | 0.00 | - | 54 | 12,788 |
| 22.25 | 0.00 | - | 3 | 13,158 | 184.00 | 0.49 | 0.00 | - | 316 | 26,961 |
| 21.61 | 0.00 | - | 11 | 34,388 | 185.00 | 0.55 | +0.02 | +3.77% | 1,780 | 118,780 |
| 20.31 | 0.00 | - | 8 | 1,462 | 186.00 | 0.61 | +0.04 | +7.02% | 8 | 55,610 |
| 20.58 | 0.00 | - | 2 | 3,788 | 187.00 | 0.63 | -0.02 | -3.08% | 400 | 53,663 |
| 18.62 | +0.53 | +2.93% | 3 | 2,097 | 188.00 | 0.74 | +0.02 | +2.78% | 80 | 41,953 |
| 17.50 | 0.00 | - | 1 | 2,643 | 189.00 | 0.79 | -0.03 | -3.66% | 3 | 43,488 |
| 17.16 | 0.00 | - | 102 | 33,042 | 190.00 | 0.96 | +0.05 | +5.43% | 2,087 | 138,865 |
| 16.63 | +1.26 | +8.20% | 2 | 978 | 191.00 | 0.97 | -0.03 | -3.00% | 36 | 20,300 |
| 14.99 | 0.00 | - | 5 | 23,519 | 192.00 | 1.18 | +0.07 | +6.31% | 51 | 138,531 |
| 14.26 | -0.30 | -2.06% | 1 | 1,060 | 193.00 | 1.22 | -0.04 | -3.17% | 1,462 | 10,049 |
| 14.24 | 0.00 | - | 3 | 1,989 | 194.00 | 1.36 | -0.02 | -1.45% | 82 | 138,955 |
| 13.26 | +0.19 | +1.45% | 8 | 46,928 | 195.00 | 1.66 | +0.12 | +7.79% | 104 | 111,185 |
| 11.67 | 0.00 | - | 26 | 6,882 | 196.00 | 1.82 | +0.11 | +6.43% | 60 | 136,043 |
| 11.62 | 0.00 | - | 6 | 7,376 | 197.00 | 2.08 | +0.04 | +1.96% | 80 | 15,052 |
| 10.77 | 0.00 | - | 7 | 9,922 | 198.00 | 2.34 | +0.19 | +8.84% | 51 | 16,788 |
| 9.93 | -0.16 | -1.59% | 1 | 4,825 | 199.00 | 2.52 | 0.00 | - | 121 | 7,586 |
| 8.68 | -0.49 | -5.34% | 14 | 83,073 | 200.00 | 2.84 | +0.20 | +7.58% | 484 | 124,298 |
| 7.84 | 0.00 | - | 4 | 2,401 | 201.00 | 3.22 | +0.23 | +7.69% | 70 | 3,178 |
| 7.59 | 0.00 | - | 42 | 8,419 | 202.00 | 3.53 | +0.14 | +4.13% | 151 | 20,891 |
| 6.59 | -0.67 | -9.23% | 22 | 5,107 | 203.00 | 3.90 | +0.28 | +7.73% | 49 | 2,961 |
| 6.20 | -0.36 | -5.49% | 4 | 8,791 | 204.00 | 4.25 | +0.25 | +6.25% | 78 | 4,474 |
| 5.45 | -0.61 | -10.07% | 183 | 36,631 | 205.00 | 4.75 | +0.31 | +6.98% | 161 | 34,816 |
| 5.12 | -0.39 | -7.08% | 713 | 7,833 | 206.00 | 5.20 | +0.35 | +7.22% | 661 | 5,384 |
| 4.53 | -0.40 | -8.11% | 686 | 16,851 | 207.00 | 5.57 | -0.05 | -0.89% | 69 | 3,138 |
| 3.98 | -0.49 | -10.96% | 178 | 8,506 | 208.00 | 6.50 | 0.00 | - | 5 | 7,708 |
| 3.71 | -0.28 | -7.02% | 92 | 7,112 | 209.00 | 6.91 | +0.14 | +2.07% | 20 | 3,750 |
| 3.20 | -0.34 | -9.60% | 572 | 82,760 | 210.00 | 7.30 | +0.24 | +3.40% | 59 | 15,626 |
| 2.84 | -0.39 | -12.07% | 87 | 5,730 | 211.00 | 8.33 | 0.00 | - | 1 | 1,165 |
| 2.52 | -0.28 | -10.00% | 75 | 18,098 | 212.00 | 9.60 | 0.00 | - | 10 | 1,537 |
| 2.20 | -0.29 | -11.65% | 40 | 26,074 | 213.00 | 9.18 | 0.00 | - | 3 | 987 |
| 1.94 | -0.34 | -14.91% | 54 | 7,437 | 214.00 | 11.50 | 0.00 | - | 5 | 574 |
| 1.69 | -0.30 | -15.08% | 110 | 76,765 | 215.00 | 10.34 | -0.91 | -8.09% | 14 | 5,394 |
| 1.76 | +0.12 | +7.32% | 2 | 8,675 | 216.00 | 13.25 | 0.00 | - | 5 | 132 |
| 1.30 | -0.16 | -10.96% | 44 | 8,160 | 217.00 | 14.09 | 0.00 | - | 5 | 77 |
| 1.12 | -0.17 | -13.18% | 84 | 10,511 | 218.00 | 14.85 | 0.00 | - | 1 | 1 |
| 0.96 | -0.18 | -15.79% | 20 | 13,323 | 219.00 | 14.29 | -9.65 | -40.31% | 11 | 0 |
| 0.82 | -0.13 | -13.68% | 2,856 | 91,101 | 220.00 | 14.66 | 0.00 | - | 34 | 207 |
| 0.74 | -0.09 | -10.84% | 176 | 61,205 | 221.00 | 12.88 | 0.00 | - | 1 | 0 |
| 0.62 | -0.07 | -10.14% | 509 | 6,975 | 222.00 | 15.67 | 0.00 | - | 17 | 0 |
| 0.63 | +0.04 | +6.78% | 2 | 8,871 | 223.00 | 27.95 | 0.00 | - | 50 | 0 |
| 0.50 | 0.00 | - | 6 | 4,566 | 224.00 | 16.95 | 0.00 | - | 1 | 0 |
| 0.38 | -0.08 | -17.39% | 8 | 71,200 | 225.00 | 20.51 | 0.00 | - | 7 | 17 |
| 0.20 | -0.03 | -13.04% | 767 | 57,776 | 230.00 | 31.67 | 0.00 | - | 15 | 0 |
| 0.15 | 0.00 | - | 7 | 9,804 | 235.00 | 41.49 | 0.00 | - | 16 | 0 |
| 0.10 | 0.00 | - | 1,694 | 42,067 | 240.00 | 43.28 | 0.00 | - | 1 | 1 |
| 0.06 | -0.01 | -14.29% | 1,000 | 10,295 | 245.00 | 39.45 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 101 | 11,821 | 250.00 | 51.64 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 8 | 21,258 | 255.00 | 51.25 | 0.00 | - | 1 | 5 |
| 0.03 | 0.00 | - | 4 | 1,504 | 260.00 | 60.40 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 121 | 3,334 | 265.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 1,446 | 270.00 | 74.87 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 1,110 | 275.00 | 73.37 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 100 | 3,512 | 280.00 | 104.01 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 300 | 990 | 285.00 | 109.05 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 132 | 3,157 | 290.00 | 91.99 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 20 | 4,994 | 295.00 | 97.18 | 0.00 | - | 2 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.