Italia markets closed
Dow Jones
39.387,76 +331,37 (+0,85%) Nasdaq
16.346,26 +43,46 (+0,27%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0786 +0,0035 (+0,32%) Bitcoin EUR
58.038,59 +1.006,49 (+1,76%) CMC Crypto 200
1.343,88 +43,78 (+3,37%)
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 giugno 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.34 | 0.00 | - | 1 | 19 | 85.00 | 0.29 | 0.00 | - | 2 | 5,828 |
| 108.10 | 0.00 | - | 5 | 22 | 90.00 | 0.35 | -0.21 | -37.50% | 17 | 7,392 |
| 114.04 | 0.00 | - | - | 12 | 95.00 | 0.38 | -0.27 | -41.54% | 4 | 8,049 |
| 109.30 | 0.00 | - | 2 | 30 | 100.00 | 0.49 | 0.00 | - | 5 | 11,307 |
| 104.15 | 0.00 | - | 1 | 11 | 105.00 | 0.57 | 0.00 | - | 15 | 20 |
| 71.05 | 0.00 | - | 3 | 0 | 110.00 | 0.68 | 0.00 | - | 56 | 427 |
| 96.70 | 0.00 | - | 1 | 8 | 115.00 | 0.79 | 0.00 | - | 3 | 6,322 |
| 85.25 | 0.00 | - | 2 | 10 | 120.00 | 0.92 | 0.00 | - | 574 | 1,680 |
| 62.02 | 0.00 | - | 4 | 8 | 125.00 | 1.10 | 0.00 | - | 1 | 4,646 |
| 79.17 | 0.00 | - | 1 | 15 | 130.00 | 1.22 | 0.00 | - | 25 | 6,880 |
| 76.94 | 0.00 | - | 1 | 42 | 135.00 | 1.63 | 0.00 | - | 1 | 14,686 |
| 65.88 | 0.00 | - | 4 | 14 | 140.00 | 1.72 | 0.00 | - | 1 | 9,014 |
| 61.74 | 0.00 | - | 6 | 45 | 145.00 | 2.13 | 0.00 | - | 1 | 14,130 |
| 63.19 | +1.40 | +2.27% | 10 | 340 | 150.00 | 2.14 | -0.24 | -10.08% | 7 | 34,998 |
| 58.33 | +1.23 | +2.15% | 1 | 155 | 155.00 | 2.58 | -0.12 | -4.44% | 4 | 22,624 |
| 54.42 | +1.31 | +2.47% | 1 | 157 | 160.00 | 2.99 | -0.23 | -7.14% | 113 | 35,987 |
| 48.82 | 0.00 | - | 4 | 101 | 165.00 | 3.55 | -0.25 | -6.58% | 1 | 12,684 |
| 46.74 | +1.53 | +3.38% | 5 | 1,648 | 170.00 | 4.53 | +0.16 | +3.66% | 1 | 26,272 |
| 44.18 | 0.00 | - | 1 | 20 | 171.00 | 5.46 | 0.00 | - | 1 | 1,256 |
| 42.88 | -1.59 | -3.58% | 50 | 86 | 172.00 | 7.67 | 0.00 | - | 2 | 1,267 |
| 44.34 | 0.00 | - | 1 | 29 | 173.00 | 7.88 | 0.00 | - | 1 | 986 |
| 44.08 | 0.00 | - | 2 | 13 | 174.00 | 5.04 | 0.00 | - | 3 | 4,171 |
| 42.50 | +1.04 | +2.51% | 3 | 4,623 | 175.00 | 5.14 | -0.06 | -1.15% | 5 | 6,352 |
| 41.00 | +0.25 | +0.61% | 1 | 9 | 176.00 | 5.61 | 0.00 | - | 2 | 1,547 |
| 40.40 | +0.20 | +0.50% | 1 | 159 | 177.00 | 5.59 | 0.00 | - | 3 | 2,156 |
| 38.61 | 0.00 | - | 10 | 12 | 178.00 | 6.94 | 0.00 | - | 31 | 1,489 |
| 38.70 | 0.00 | - | 1 | 4 | 179.00 | 7.18 | 0.00 | - | 45 | 1,577 |
| 38.23 | +0.23 | +0.61% | 10 | 10,894 | 180.00 | 6.22 | -0.31 | -4.75% | 3,000 | 38,254 |
| 36.20 | 0.00 | - | 2 | 14 | 181.00 | 6.13 | -0.47 | -7.12% | 2 | 1,507 |
| 36.65 | +7.12 | +24.11% | 4 | 21 | 182.00 | 6.61 | 0.00 | - | 3 | 2,612 |
| 35.90 | 0.00 | - | 1 | 9 | 183.00 | 8.12 | 0.00 | - | 24 | 1,321 |
| 34.55 | 0.00 | - | 2 | 21 | 184.00 | 8.57 | 0.00 | - | 8 | 4,481 |
| 34.03 | 0.00 | - | 4 | 119 | 185.00 | 7.95 | 0.00 | - | 8 | 20,888 |
| 29.90 | 0.00 | - | 11 | 1,724 | 190.00 | 8.80 | 0.00 | - | 1,551 | 24,694 |
| 26.53 | 0.00 | - | 10 | 3,841 | 195.00 | 10.06 | -0.05 | -0.49% | 6 | 19,532 |
| 20.85 | 0.00 | - | 47 | 80 | 199.00 | 12.02 | 0.00 | - | 1 | 344 |
| 25.18 | +0.67 | +2.73% | 752 | 8,878 | 200.00 | 12.28 | +0.18 | +1.49% | 750 | 22,322 |
| 21.33 | 0.00 | - | 2 | 57 | 201.00 | 14.58 | 0.00 | - | 1 | 32 |
| 22.56 | 0.00 | - | 10 | 45 | 202.00 | 15.39 | 0.00 | - | 5 | 181 |
| 22.89 | +0.79 | +3.57% | 1 | 40 | 203.00 | 15.84 | 0.00 | - | 1 | 777 |
| 22.18 | 0.00 | - | 8 | 82 | 204.00 | 18.74 | 0.00 | - | 4 | 116 |
| 21.76 | -0.46 | -2.07% | 2 | 1,076 | 205.00 | 13.79 | 0.00 | - | 23 | 6,016 |
| 22.14 | 0.00 | - | 5 | 306 | 206.00 | 14.52 | 0.00 | - | 2 | 1,281 |
| 17.75 | 0.00 | - | 1 | 50 | 207.00 | 14.91 | 0.00 | - | 2 | 1,057 |
| 18.54 | 0.00 | - | 3 | 529 | 208.00 | 17.12 | 0.00 | - | 250 | 281 |
| 14.39 | 0.00 | - | 1 | 59 | 209.00 | 14.99 | 0.00 | - | 7 | 58 |
| 18.47 | -1.09 | -5.57% | 186 | 10,265 | 210.00 | 20.19 | 0.00 | - | 50 | 3,408 |
| 14.43 | 0.00 | - | 4 | 3,744 | 211.00 | 14.94 | 0.00 | - | 7 | 36 |
| 18.18 | 0.00 | - | 1 | 43 | 212.00 | 19.50 | 0.00 | - | 3 | 30 |
| 12.75 | 0.00 | - | 2 | 13 | 213.00 | 22.17 | 0.00 | - | 73 | 242 |
| 16.95 | +2.28 | +15.54% | 1 | 1,193 | 214.00 | 20.24 | 0.00 | - | 1,000 | 1,079 |
| 16.77 | -0.33 | -1.93% | 1 | 3,568 | 215.00 | 19.25 | 0.00 | - | 1,000 | 1,012 |
| 12.43 | 0.00 | - | 14 | 948 | 216.00 | 24.22 | 0.00 | - | 12 | 14 |
| 11.35 | 0.00 | - | 2 | 314 | 217.00 | 24.01 | 0.00 | - | 26 | 123 |
| 11.26 | 0.00 | - | 6 | 168 | 218.00 | 20.88 | 0.00 | - | 2 | 7 |
| 13.95 | 0.00 | - | 1 | 351 | 219.00 | 21.50 | 0.00 | - | 4 | 109 |
| 14.67 | +1.02 | +7.47% | 1 | 5,929 | 220.00 | 26.24 | 0.00 | - | 3 | 380 |
| 10.59 | 0.00 | - | 186 | 149 | 221.00 | - | - | - | - | - |
| 11.66 | 0.00 | - | 12 | 221 | 222.00 | 27.73 | 0.00 | - | 215 | 260 |
| 11.32 | 0.00 | - | 40 | 5,606 | 223.00 | - | - | - | - | - |
| 11.06 | 0.00 | - | 4 | 1,328 | 224.00 | 24.65 | 0.00 | - | 2 | 4 |
| 12.45 | +0.80 | +6.87% | 1 | 3,467 | 225.00 | 24.40 | 0.00 | - | 2 | 7 |
| 11.02 | 0.00 | - | 1 | 5,549 | 230.00 | 31.22 | 0.00 | - | 1 | 5 |
| 8.78 | 0.00 | - | 1 | 4,905 | 235.00 | 37.12 | 0.00 | - | 10 | 15 |
| 7.63 | +0.49 | +6.86% | 5 | 10,797 | 240.00 | 39.31 | 0.00 | - | 8 | 4 |
| 6.64 | 0.00 | - | 10 | 556 | 245.00 | 37.19 | 0.00 | - | 2 | 0 |
| 5.73 | 0.00 | - | 20 | 3,085 | 250.00 | 45.95 | 0.00 | - | 1 | 0 |
| 4.51 | -0.09 | -1.96% | 2 | 2,465 | 255.00 | 51.11 | 0.00 | - | 100 | 0 |
| 3.74 | 0.00 | - | 100 | 3,212 | 260.00 | 48.90 | 0.00 | - | 1 | 0 |
| 3.10 | 0.00 | - | 2 | 1,693 | 265.00 | - | - | - | - | - |
| 2.55 | 0.00 | - | 2 | 1,213 | 270.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 100 | 1,973 | 275.00 | 79.27 | 0.00 | - | - | 0 |
| 1.89 | 0.00 | - | 120 | 639 | 280.00 | 84.23 | 0.00 | - | 1 | 1 |
| 1.58 | +0.01 | +0.64% | 1 | 542 | 285.00 | 106.23 | 0.00 | - | - | 0 |
| 1.31 | -0.03 | -2.24% | 1 | 470 | 290.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 1 | 689 | 295.00 | - | - | - | - | - |
| 1.03 | +0.08 | +8.42% | 34 | 4,071 | 300.00 | 95.40 | 0.00 | - | 20 | 0 |
| 0.72 | 0.00 | - | 2 | 7 | 305.00 | - | - | - | - | - |
| 0.78 | -0.03 | -3.70% | 25 | 2,145 | 310.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.