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
78,35 -0,91 (-1,15%) Bitcoin EUR
56.459,53 -1.543,32 (-2,66%)
iShares Russell 2000 ETF (IWM)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 111.12 | 0.00 | - | 1 | 184 | 85.00 | 0.10 | 0.00 | - | 20 | 14,275 |
| 117.10 | 0.00 | - | 2 | 78 | 90.00 | 0.14 | 0.00 | - | 10 | 5,916 |
| 103.00 | 0.00 | - | 1 | 115 | 95.00 | 0.15 | -0.09 | -37.50% | 100 | 12,005 |
| 107.73 | +6.25 | +6.16% | 2 | 122 | 100.00 | 0.18 | -0.10 | -35.71% | 50 | 33,136 |
| 94.94 | 0.00 | - | 3 | 17 | 105.00 | 0.29 | 0.00 | - | 10 | 1,871 |
| 89.89 | 0.00 | - | 2 | 17 | 110.00 | 0.25 | -0.04 | -13.79% | 10 | 13,835 |
| 83.51 | 0.00 | - | 1 | 20 | 115.00 | 0.54 | 0.00 | - | 4 | 8,619 |
| 79.49 | 0.00 | - | 2 | 39 | 120.00 | 0.42 | 0.00 | - | 10 | 6,772 |
| 78.84 | 0.00 | - | 3 | 93 | 125.00 | 0.66 | 0.00 | - | 1 | 3,899 |
| 74.00 | 0.00 | - | 1 | 102 | 130.00 | 0.54 | 0.00 | - | 3 | 24,233 |
| 68.55 | 0.00 | - | 1 | 624 | 135.00 | 0.68 | 0.00 | - | 3,754 | 19,689 |
| 70.20 | 0.00 | - | 1 | 41 | 140.00 | 0.70 | 0.00 | - | 77 | 47,754 |
| 61.00 | 0.00 | - | 2 | 58 | 141.00 | 1.12 | 0.00 | - | 136 | 1,182 |
| 63.96 | 0.00 | - | 34 | 26 | 142.00 | 1.15 | 0.00 | - | 26 | 724 |
| 60.20 | 0.00 | - | 2 | 21 | 143.00 | 1.44 | 0.00 | - | 1 | 1,078 |
| 59.39 | 0.00 | - | 10 | 200 | 144.00 | 1.34 | 0.00 | - | 40 | 553 |
| 64.38 | 0.00 | - | 5 | 90 | 145.00 | 0.86 | 0.00 | - | 10 | 43,327 |
| 58.73 | 0.00 | - | 4 | 113 | 146.00 | 1.89 | 0.00 | - | 20 | 1,833 |
| 46.29 | 0.00 | - | 2 | 36 | 147.00 | 2.10 | 0.00 | - | 1 | 694 |
| 34.56 | 0.00 | - | 1 | 40 | 148.00 | 1.33 | 0.00 | - | 1 | 584 |
| 38.89 | 0.00 | - | 3 | 21 | 149.00 | 1.36 | 0.00 | - | 4 | 526 |
| 56.75 | 0.00 | - | 1 | 226 | 150.00 | 1.01 | +0.01 | +1.00% | 2 | 98,407 |
| 59.20 | 0.00 | - | 2 | 46 | 151.00 | 1.15 | 0.00 | - | 3 | 384 |
| 59.34 | 0.00 | - | 1 | 69 | 152.00 | 1.21 | 0.00 | - | 2 | 406 |
| 50.71 | 0.00 | - | 1 | 8 | 153.00 | 1.72 | 0.00 | - | 385 | 751 |
| 26.31 | 0.00 | - | 1 | 19 | 154.00 | 1.24 | 0.00 | - | 10 | 1,069 |
| 55.10 | 0.00 | - | 2 | 143 | 155.00 | 1.22 | -0.65 | -34.76% | 1 | 41,524 |
| 24.98 | 0.00 | - | 2 | 0 | 156.00 | 2.08 | 0.00 | - | 1 | 777 |
| 46.15 | 0.00 | - | 1 | 12 | 157.00 | 2.95 | 0.00 | - | 157 | 1,899 |
| 48.90 | 0.00 | - | 1 | 22 | 158.00 | 1.54 | 0.00 | - | 3 | 473 |
| 50.51 | 0.00 | - | 1 | 6 | 159.00 | 2.12 | 0.00 | - | 3 | 862 |
| 55.08 | 0.00 | - | 1 | 5,241 | 160.00 | 1.45 | 0.00 | - | 23 | 83,197 |
| 53.96 | 0.00 | - | 2 | 26 | 161.00 | 1.65 | 0.00 | - | 119 | 2,034 |
| 44.19 | 0.00 | - | 1 | 45 | 162.00 | 1.62 | 0.00 | - | 2 | 1,048 |
| 37.16 | 0.00 | - | 2 | 128 | 163.00 | 1.77 | 0.00 | - | 1 | 1,534 |
| 25.60 | 0.00 | - | 710 | 1,421 | 164.00 | 1.88 | 0.00 | - | 1 | 6,115 |
| 42.83 | 0.00 | - | 1 | 4,072 | 165.00 | 1.81 | 0.00 | - | 18 | 30,163 |
| 46.50 | 0.00 | - | 2 | 16 | 166.00 | 1.94 | -0.23 | -10.60% | 2 | 1,110 |
| 41.80 | 0.00 | - | 4 | 46 | 167.00 | 2.01 | -0.18 | -8.22% | 2 | 1,942 |
| 35.41 | 0.00 | - | 1 | 23 | 168.00 | 2.05 | -0.31 | -13.14% | 1 | 4,480 |
| 37.25 | 0.00 | - | 23 | 44 | 169.00 | 2.29 | 0.00 | - | 1 | 2,447 |
| 41.85 | 0.00 | - | 1 | 6,676 | 170.00 | 2.34 | +0.12 | +5.41% | 16 | 50,213 |
| 35.75 | 0.00 | - | 3 | 19 | 171.00 | 2.39 | -1.19 | -33.24% | 1 | 2,448 |
| 35.28 | 0.00 | - | 1 | 71 | 172.00 | 2.68 | 0.00 | - | 1 | 1,612 |
| 33.86 | 0.00 | - | 2 | 79 | 173.00 | 2.70 | 0.00 | - | 1,943 | 3,789 |
| 45.16 | 0.00 | - | 2 | 22 | 174.00 | 2.85 | 0.00 | - | 97 | 3,991 |
| 36.77 | 0.00 | - | 2 | 13,604 | 175.00 | 2.92 | +0.03 | +1.04% | 15 | 67,394 |
| 31.82 | 0.00 | - | 10 | 661 | 176.00 | 5.40 | 0.00 | - | 1 | 1,546 |
| 35.77 | 0.00 | - | 3 | 2,423 | 177.00 | 3.45 | 0.00 | - | 252 | 2,193 |
| 26.35 | 0.00 | - | 4 | 2,848 | 178.00 | 4.76 | 0.00 | - | 49 | 3,967 |
| 35.33 | 0.00 | - | 2 | 647 | 179.00 | 3.75 | 0.00 | - | 69 | 1,507 |
| 32.77 | 0.00 | - | 5 | 16,676 | 180.00 | 3.67 | +0.18 | +5.16% | 415 | 67,183 |
| 26.50 | 0.00 | - | 5 | 24,018 | 185.00 | 4.65 | +0.30 | +6.90% | 2 | 47,207 |
| 24.73 | 0.00 | - | 13 | 20,737 | 190.00 | 5.74 | +0.07 | +1.23% | 163 | 23,038 |
| 22.55 | +1.70 | +8.15% | 1 | 21,217 | 195.00 | 7.20 | +0.45 | +6.67% | 3 | 38,050 |
| 18.54 | 0.00 | - | 2 | 19,548 | 200.00 | 8.91 | +0.41 | +4.82% | 2,524 | 49,541 |
| 17.46 | 0.00 | - | 1 | 242 | 201.00 | 9.16 | -1.55 | -14.47% | 1 | 398 |
| 15.20 | 0.00 | - | 11 | 518 | 202.00 | 9.46 | 0.00 | - | 10 | 3,571 |
| 15.63 | -0.70 | -4.29% | 3 | 244 | 203.00 | 9.86 | 0.00 | - | 8 | 3,061 |
| 14.96 | -0.54 | -3.48% | 38 | 5,212 | 204.00 | 10.38 | +0.16 | +1.57% | 6 | 3,347 |
| 14.45 | -1.07 | -6.89% | 22 | 16,550 | 205.00 | 10.92 | +0.50 | +4.80% | 15 | 23,120 |
| 13.84 | +3.40 | +32.57% | 18 | 1,083 | 206.00 | 11.37 | -0.78 | -6.42% | 2 | 3,614 |
| 9.87 | 0.00 | - | 300 | 712 | 207.00 | 11.85 | +0.12 | +1.02% | 2 | 34 |
| 12.80 | -0.86 | -6.30% | 20 | 3,150 | 208.00 | 12.33 | +0.15 | +1.23% | 2 | 126 |
| 13.25 | 0.00 | - | 11 | 348 | 209.00 | 12.62 | 0.00 | - | 1 | 49 |
| 12.00 | -1.05 | -8.05% | 1,606 | 37,401 | 210.00 | 13.32 | +0.29 | +2.23% | 1,602 | 10,195 |
| 11.23 | 0.00 | - | 16 | 372 | 211.00 | 14.03 | 0.00 | - | 1 | 10 |
| 10.92 | +0.14 | +1.30% | 6 | 4,516 | 212.00 | 14.38 | -6.90 | -32.42% | 2 | 6 |
| 10.31 | 0.00 | - | 1 | 1,501 | 213.00 | 17.34 | 0.00 | - | 3 | 5 |
| 7.97 | 0.00 | - | 1 | 4,049 | 214.00 | - | - | - | - | - |
| 10.36 | 0.00 | - | 1 | 24,808 | 215.00 | 15.75 | 0.00 | - | 1 | 135 |
| 6.52 | 0.00 | - | 66 | 96 | 216.00 | 15.88 | 0.00 | - | - | 2 |
| 9.41 | 0.00 | - | 1 | 503 | 217.00 | 18.14 | 0.00 | - | 2 | 255 |
| 8.49 | 0.00 | - | 2 | 2,415 | 218.00 | 17.02 | 0.00 | - | - | 26 |
| 8.74 | 0.00 | - | 1 | 67 | 219.00 | 20.55 | 0.00 | - | - | 1 |
| 7.69 | -0.77 | -9.10% | 13 | 28,659 | 220.00 | 21.30 | 0.00 | - | 11 | 168 |
| 7.88 | 0.00 | - | 1 | 65 | 221.00 | - | - | - | - | - |
| 7.63 | 0.00 | - | 2 | 360 | 222.00 | 20.14 | 0.00 | - | 2 | 1 |
| 7.29 | 0.00 | - | 9 | 262 | 223.00 | 24.84 | 0.00 | - | - | 1 |
| 6.95 | 0.00 | - | 3 | 968 | 224.00 | 26.70 | 0.00 | - | 2 | 2 |
| 5.97 | -0.78 | -11.56% | 1 | 9,240 | 225.00 | 22.95 | -8.44 | -26.89% | 2 | 71 |
| 4.90 | 0.00 | - | 10 | 23,724 | 230.00 | 29.00 | 0.00 | - | 1 | 13 |
| 3.60 | -0.55 | -13.25% | 2 | 4,481 | 235.00 | 31.70 | +0.54 | +1.73% | 3 | 114 |
| 3.22 | 0.00 | - | 3 | 12,145 | 240.00 | 32.14 | 0.00 | - | 4 | 0 |
| 2.38 | 0.00 | - | 1 | 2,999 | 245.00 | 49.28 | 0.00 | - | 10 | 0 |
| 1.62 | -0.24 | -12.90% | 9 | 19,283 | 250.00 | 46.12 | 0.00 | - | 1 | 0 |
| 1.23 | -0.16 | -11.51% | 1 | 12,576 | 255.00 | - | - | - | - | - |
| 1.06 | -0.04 | -3.64% | 2 | 2,399 | 260.00 | 56.10 | 0.00 | - | 2 | 0 |
| 0.88 | 0.00 | - | 2 | 1,535 | 265.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 1 | 1,620 | 270.00 | 74.59 | 0.00 | - | 10 | 0 |
| 0.39 | 0.00 | - | 1 | 2,008 | 275.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 1 | 3,556 | 280.00 | 84.56 | 0.00 | - | 1 | 0 |
| 0.35 | -0.03 | -7.89% | 1 | 355 | 285.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 2 | 2,866 | 290.00 | 85.25 | 0.00 | - | 2 | 0 |
| 0.32 | 0.00 | - | 2 | 22,598 | 295.00 | 90.45 | 0.00 | - | 16 | 0 |
| 0.21 | -0.02 | -8.70% | 1 | 4,223 | 300.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 10 | 4 | 305.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 10 | 211 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.