Italia markets close in 3 hours 51 minutes
FTSE MIB
33.225,44 +38,55 (+0,12%) Dow Jones
39.164,06 +36,26 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
82,40 +0,66 (+0,81%) Bitcoin EUR
57.609,62 +411,38 (+0,72%)
VanEck Semiconductor ETF (SMH)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
16 agosto 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 182.93 | 0.00 | - | 2 | 3 | 86.00 | 0.04 | 0.00 | - | 20 | 55 |
| - | - | - | - | - | 87.00 | 0.11 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 88.00 | 0.08 | 0.00 | - | 12 | 6 |
| - | - | - | - | - | 89.00 | 0.10 | 0.00 | - | 2 | 0 |
| 133.60 | 0.00 | - | 1 | 1 | 90.00 | 0.05 | 0.00 | - | 3 | 9 |
| - | - | - | - | - | 91.00 | 0.15 | 0.00 | - | - | 0 |
| - | - | - | - | - | 92.00 | 0.14 | 0.00 | - | - | 1 |
| - | - | - | - | - | 93.00 | 0.08 | 0.00 | - | 12 | 5 |
| - | - | - | - | - | 94.00 | 0.13 | 0.00 | - | 34 | 33 |
| - | - | - | - | - | 95.00 | 0.12 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 96.00 | 0.11 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 97.00 | 0.22 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 98.00 | 0.50 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 100.00 | 0.12 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 101.00 | 0.14 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 102.00 | 0.24 | 0.00 | - | - | 0 |
| - | - | - | - | - | 103.00 | 0.16 | 0.00 | - | - | 0 |
| - | - | - | - | - | 104.00 | 0.23 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 105.00 | 0.24 | 0.00 | - | 6 | 5 |
| - | - | - | - | - | 106.00 | 0.25 | 0.00 | - | - | 22 |
| - | - | - | - | - | 107.00 | 0.25 | 0.00 | - | 40 | 27 |
| - | - | - | - | - | 108.00 | 0.26 | 0.00 | - | 2 | 12 |
| - | - | - | - | - | 110.00 | 0.73 | 0.00 | - | - | 1 |
| - | - | - | - | - | 112.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 115.00 | 0.20 | 0.00 | - | 50 | 103 |
| - | - | - | - | - | 116.00 | 0.22 | 0.00 | - | 44 | 115 |
| - | - | - | - | - | 117.00 | 0.25 | 0.00 | - | 122 | 60 |
| - | - | - | - | - | 118.00 | 0.26 | 0.00 | - | 34 | 16 |
| - | - | - | - | - | 119.00 | 0.21 | 0.00 | - | 100 | 100 |
| 133.22 | 0.00 | - | 2 | 2 | 120.00 | 0.05 | 0.00 | - | 5 | 913 |
| - | - | - | - | - | 121.00 | 0.26 | 0.00 | - | 12 | 7 |
| - | - | - | - | - | 122.00 | 0.26 | 0.00 | - | 12 | 8 |
| - | - | - | - | - | 123.00 | 0.21 | 0.00 | - | 50 | 180 |
| - | - | - | - | - | 124.00 | 2.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 125.00 | 0.36 | 0.00 | - | 149 | 112 |
| - | - | - | - | - | 126.00 | 1.78 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 127.00 | 0.90 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 128.00 | 1.22 | 0.00 | - | 4 | 6 |
| 115.04 | 0.00 | - | 2 | 2 | 129.00 | 0.98 | 0.00 | - | 2 | 3 |
| 55.72 | 0.00 | - | 2 | 0 | 130.00 | 0.18 | 0.00 | - | 50 | 456 |
| - | - | - | - | - | 131.00 | 0.85 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 132.00 | 0.59 | 0.00 | - | 8 | 9 |
| - | - | - | - | - | 133.00 | 0.92 | 0.00 | - | 2 | 3 |
| 109.70 | 0.00 | - | 7 | 9 | 135.00 | 0.15 | 0.00 | - | 1 | 47 |
| 78.30 | 0.00 | - | - | 1 | 136.00 | 2.95 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 137.00 | 1.50 | 0.00 | - | 1 | 1 |
| 118.22 | 0.00 | - | - | 2 | 138.00 | - | - | - | - | - |
| - | - | - | - | - | 139.00 | 0.19 | 0.00 | - | 100 | 103 |
| 90.53 | 0.00 | - | 1 | 2 | 140.00 | 0.20 | 0.00 | - | 1 | 49 |
| - | - | - | - | - | 141.00 | 0.80 | 0.00 | - | 12 | 7 |
| 73.20 | 0.00 | - | 10 | 6 | 142.00 | 1.76 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 143.00 | 0.28 | 0.00 | - | 50 | 50 |
| - | - | - | - | - | 144.00 | 2.42 | 0.00 | - | 8 | 13 |
| 122.70 | 0.00 | - | 2 | 103 | 145.00 | 0.34 | 0.00 | - | 5 | 22 |
| - | - | - | - | - | 146.00 | 0.24 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 147.00 | 1.02 | 0.00 | - | 1 | 6 |
| 63.39 | 0.00 | - | 15 | 0 | 148.00 | 0.64 | 0.00 | - | 1 | 4 |
| 80.07 | 0.00 | - | 8 | 8 | 149.00 | 0.27 | 0.00 | - | - | 1 |
| 116.17 | 0.00 | - | 1 | 21 | 150.00 | 0.16 | 0.00 | - | 90 | 467 |
| 71.95 | 0.00 | - | 10 | 9 | 151.00 | 1.04 | 0.00 | - | 4 | 34 |
| 62.55 | 0.00 | - | 1 | 1 | 152.00 | 1.24 | 0.00 | - | 1 | 5 |
| 62.05 | 0.00 | - | 6 | 9 | 153.00 | 0.23 | 0.00 | - | 10 | 24 |
| 60.88 | 0.00 | - | - | 1 | 154.00 | 0.35 | 0.00 | - | 2 | 53 |
| 81.08 | 0.00 | - | 1 | 14 | 155.00 | 0.20 | 0.00 | - | 10 | 40 |
| 69.55 | 0.00 | - | - | 2 | 156.00 | 0.92 | 0.00 | - | 1 | 4 |
| 57.65 | 0.00 | - | 1 | 8 | 157.00 | 0.80 | 0.00 | - | 1 | 11 |
| 65.80 | 0.00 | - | 1 | 10 | 158.00 | 0.88 | 0.00 | - | 2 | 57 |
| 72.75 | 0.00 | - | 3 | 38 | 159.00 | 0.21 | 0.00 | - | 1 | 14 |
| 77.43 | 0.00 | - | 1 | 13 | 160.00 | 0.20 | 0.00 | - | 10 | 256 |
| 71.35 | 0.00 | - | 5 | 12 | 161.00 | 0.20 | 0.00 | - | 20 | 42 |
| 63.10 | 0.00 | - | 1 | 8 | 162.00 | 0.18 | 0.00 | - | 3 | 33 |
| - | - | - | - | - | 163.00 | 0.38 | 0.00 | - | 2 | 121 |
| 63.43 | 0.00 | - | 1 | 12 | 164.00 | 0.20 | 0.00 | - | 1 | 17 |
| 102.38 | 0.00 | - | 2 | 7 | 165.00 | 0.19 | 0.00 | - | 2 | 69 |
| 46.05 | 0.00 | - | 6 | 52 | 166.00 | 0.43 | 0.00 | - | 1 | 19 |
| 59.00 | 0.00 | - | 25 | 27 | 167.00 | 0.45 | 0.00 | - | 2 | 39 |
| 57.70 | 0.00 | - | 1 | 4 | 168.00 | 0.36 | 0.00 | - | 1 | 17 |
| 64.95 | 0.00 | - | 5 | 19 | 169.00 | 0.38 | 0.00 | - | 6 | 43 |
| 90.00 | 0.00 | - | 3 | 27 | 170.00 | 0.27 | 0.00 | - | 65 | 683 |
| 83.22 | 0.00 | - | 6 | 31 | 171.00 | 1.04 | 0.00 | - | 9 | 55 |
| 106.55 | 0.00 | - | 1 | 15 | 172.00 | 1.63 | 0.00 | - | 6 | 26 |
| 65.25 | 0.00 | - | 15 | 46 | 173.00 | 0.24 | 0.00 | - | 5 | 153 |
| 58.90 | 0.00 | - | 10 | 17 | 174.00 | 0.47 | 0.00 | - | 1 | 28 |
| 52.77 | 0.00 | - | 1 | 37 | 175.00 | 0.32 | 0.00 | - | 5 | 84 |
| 39.15 | 0.00 | - | 1 | 21 | 176.00 | 1.38 | 0.00 | - | 12 | 42 |
| 84.90 | 0.00 | - | 1 | 324 | 177.00 | 0.34 | 0.00 | - | 3 | 106 |
| 56.80 | 0.00 | - | 10 | 33 | 178.00 | 0.31 | 0.00 | - | 3 | 379 |
| 72.59 | 0.00 | - | 1 | 50 | 179.00 | 0.32 | 0.00 | - | 6 | 84 |
| 80.50 | 0.00 | - | 10 | 62 | 180.00 | 0.24 | 0.00 | - | 40 | 2,324 |
| 44.62 | 0.00 | - | 2 | 29 | 181.00 | 0.35 | 0.00 | - | 6 | 132 |
| 40.04 | 0.00 | - | 2 | 13 | 182.00 | 0.36 | 0.00 | - | 6 | 132 |
| 33.70 | 0.00 | - | 1 | 20 | 183.00 | 0.31 | 0.00 | - | 3 | 52 |
| 48.90 | 0.00 | - | 1 | 51 | 184.00 | 0.90 | 0.00 | - | 5 | 126 |
| 75.80 | 0.00 | - | 1 | 41 | 185.00 | 0.32 | 0.00 | - | 1 | 204 |
| 48.90 | 0.00 | - | 1 | 101 | 186.00 | 0.45 | 0.00 | - | 27 | 178 |
| 38.15 | 0.00 | - | 1 | 18 | 187.00 | 0.41 | 0.00 | - | 15 | 274 |
| 61.41 | 0.00 | - | 4 | 24 | 188.00 | 0.38 | 0.00 | - | 101 | 420 |
| 39.70 | 0.00 | - | 14 | 41 | 189.00 | 0.48 | 0.00 | - | 2 | 1,657 |
| 47.99 | 0.00 | - | 2 | 40 | 190.00 | 0.41 | 0.00 | - | 1 | 758 |
| 55.33 | 0.00 | - | 1 | 45 | 191.00 | 0.70 | 0.00 | - | 3 | 36 |
| 20.55 | 0.00 | - | 1 | 38 | 192.00 | 0.65 | 0.00 | - | 8 | 86 |
| 45.06 | 0.00 | - | 1 | 27 | 193.00 | 1.49 | 0.00 | - | 1 | 88 |
| 26.90 | 0.00 | - | 1 | 39 | 194.00 | 0.53 | 0.00 | - | 2 | 298 |
| 51.50 | 0.00 | - | 1 | 39 | 195.00 | 0.43 | 0.00 | - | 7 | 925 |
| 66.05 | 0.00 | - | 2 | 33 | 196.00 | 0.44 | 0.00 | - | 2 | 595 |
| 63.80 | 0.00 | - | 24 | 57 | 197.00 | 0.48 | 0.00 | - | 1 | 496 |
| 50.80 | 0.00 | - | 2 | 40 | 198.00 | 0.53 | 0.00 | - | 4 | 309 |
| 60.05 | 0.00 | - | 1 | 68 | 199.00 | 0.48 | 0.00 | - | 3 | 288 |
| 61.87 | 0.00 | - | 1 | 182 | 200.00 | 0.54 | 0.00 | - | 83 | 972 |
| 56.20 | 0.00 | - | 20 | 285 | 205.00 | 0.65 | 0.00 | - | 6 | 4,090 |
| 50.92 | 0.00 | - | 1 | 247 | 210.00 | 0.89 | 0.00 | - | 4 | 1,464 |
| 47.01 | 0.00 | - | 5 | 1,808 | 215.00 | 1.05 | 0.00 | - | 5 | 1,804 |
| 42.03 | 0.00 | - | 5 | 523 | 220.00 | 1.38 | 0.00 | - | 7 | 709 |
| 37.86 | 0.00 | - | 5 | 2,173 | 225.00 | 1.81 | 0.00 | - | 48 | 1,579 |
| 35.31 | 0.00 | - | 2 | 2,122 | 230.00 | 2.42 | 0.00 | - | 51 | 3,261 |
| 28.67 | 0.00 | - | 11 | 1,276 | 235.00 | 3.25 | 0.00 | - | 74 | 3,536 |
| 25.90 | 0.00 | - | 751 | 1,706 | 240.00 | 4.15 | 0.00 | - | 158 | 3,306 |
| 21.07 | 0.00 | - | 19 | 983 | 245.00 | 5.42 | 0.00 | - | 49 | 1,041 |
| 18.40 | 0.00 | - | 14 | 2,609 | 250.00 | 6.50 | 0.00 | - | 549 | 4,346 |
| 15.27 | 0.00 | - | 17 | 1,899 | 255.00 | 8.55 | 0.00 | - | 34 | 2,039 |
| 12.51 | 0.00 | - | 443 | 5,169 | 260.00 | 11.13 | 0.00 | - | 284 | 1,852 |
| 9.52 | 0.00 | - | 73 | 2,094 | 265.00 | 13.82 | 0.00 | - | 16 | 1,512 |
| 7.70 | 0.00 | - | 179 | 4,427 | 270.00 | 16.84 | 0.00 | - | 11 | 2,969 |
| 5.65 | 0.00 | - | 112 | 3,134 | 275.00 | 19.75 | 0.00 | - | 14 | 314 |
| 4.55 | 0.00 | - | 284 | 1,203 | 280.00 | 22.25 | 0.00 | - | 1 | 72 |
| 3.35 | 0.00 | - | 103 | 1,360 | 285.00 | 29.65 | 0.00 | - | 17 | 47 |
| 2.70 | 0.00 | - | 560 | 1,622 | 290.00 | 24.20 | 0.00 | - | 12 | 12 |
| 1.81 | 0.00 | - | 224 | 3,489 | 295.00 | 36.50 | 0.00 | - | 10 | 19 |
| 1.44 | 0.00 | - | 31 | 2,797 | 300.00 | 39.75 | 0.00 | - | 79 | 76 |
| 1.02 | 0.00 | - | 11 | 374 | 305.00 | 44.35 | 0.00 | - | 4 | 0 |
| 0.82 | 0.00 | - | 13 | 193 | 310.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 17 | 91 | 315.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 2 | 264 | 320.00 | - | - | - | - | - |
| 0.31 | 0.00 | - | 22 | 4,508 | 325.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 117 | 330.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 1 | 606 | 335.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 7 | 179 | 340.00 | - | - | - | - | - |
| 0.74 | 0.00 | - | - | 1 | 345.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 5 | 45 | 350.00 | - | - | - | - | - |
| 0.39 | 0.00 | - | - | 11 | 355.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | - | 29 | 380.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | - | 18 | 385.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | - | 47 | 400.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.