Italia markets close in 4 hours 10 minutes
FTSE MIB
33.330,01 +143,12 (+0,43%) 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
82,44 +0,70 (+0,86%) Bitcoin EUR
57.431,07 +334,52 (+0,59%)
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
20 giugno 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 141.00 | 0.00 | - | 2 | 19 | 55.00 | 0.10 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 57.50 | 0.75 | 0.00 | - | 2 | 6 |
| 174.70 | 0.00 | - | 12 | 31 | 60.00 | 0.11 | 0.00 | - | 1 | 5 |
| 68.88 | 0.00 | - | - | - | 62.50 | 0.39 | 0.00 | - | 4 | 13 |
| 169.76 | 0.00 | - | 7 | 35 | 65.00 | 0.49 | 0.00 | - | 9 | 12 |
| 98.95 | 0.00 | - | 10 | 10 | 67.50 | 1.45 | 0.00 | - | 4 | 4 |
| 179.37 | 0.00 | - | 5 | 30 | 70.00 | 1.98 | 0.00 | - | - | 2 |
| - | - | - | - | - | 72.50 | 0.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 75.00 | 0.85 | 0.00 | - | 4 | 2 |
| - | - | - | - | - | 77.50 | 2.16 | 0.00 | - | 1 | 1 |
| 95.92 | 0.00 | - | 2 | 20 | 80.00 | 0.57 | 0.00 | - | 6 | 2 |
| - | - | - | - | - | 82.50 | 0.66 | 0.00 | - | 1 | 4 |
| 64.80 | 0.00 | - | - | 1 | 85.00 | 1.40 | 0.00 | - | 2 | 6 |
| 43.65 | 0.00 | - | - | - | 87.50 | 2.91 | 0.00 | - | 4 | 6 |
| 109.65 | 0.00 | - | 2 | 0 | 90.00 | 1.26 | 0.00 | - | 2 | 31 |
| 40.33 | 0.00 | - | - | - | 92.50 | 1.75 | 0.00 | - | 1 | 3 |
| 113.87 | 0.00 | - | 1 | 5 | 95.00 | 0.85 | 0.00 | - | 10 | 821 |
| 107.12 | 0.00 | - | 6 | 6 | 97.50 | 6.94 | 0.00 | - | 6 | 2 |
| 136.15 | 0.00 | - | 1 | 322 | 100.00 | 0.34 | 0.00 | - | 4 | 85 |
| 114.35 | 0.00 | - | 4 | 8 | 102.50 | 1.48 | 0.00 | - | 1 | 1 |
| 66.40 | 0.00 | - | 2 | 2 | 105.00 | 2.00 | 0.00 | - | 2 | 15 |
| 85.40 | 0.00 | - | 1 | 87 | 107.50 | 1.20 | 0.00 | - | 1 | 308 |
| 130.33 | 0.00 | - | 4 | 37 | 110.00 | 0.35 | 0.00 | - | 2 | 17 |
| 119.40 | 0.00 | - | 1 | 20 | 112.50 | 2.37 | 0.00 | - | 166 | 265 |
| 68.00 | 0.00 | - | 2 | 14 | 115.00 | 0.92 | 0.00 | - | 1 | 46 |
| 96.45 | 0.00 | - | 4 | 32 | 117.50 | 2.68 | 0.00 | - | 2 | 111 |
| 121.62 | 0.00 | - | 2 | 20 | 120.00 | 1.76 | 0.00 | - | 3 | 304 |
| 148.92 | 0.00 | - | 3 | 701 | 122.50 | 8.90 | 0.00 | - | 2 | 4 |
| 140.00 | 0.00 | - | 8 | 890 | 125.00 | 0.78 | 0.00 | - | 1 | 28 |
| 114.20 | 0.00 | - | 1 | 23 | 127.50 | 1.65 | 0.00 | - | 1 | 93 |
| 98.00 | 0.00 | - | 2 | 45 | 130.00 | 0.75 | 0.00 | - | 2 | 113 |
| 97.89 | 0.00 | - | 1 | 24 | 132.50 | 0.95 | 0.00 | - | 1 | 19 |
| 139.36 | 0.00 | - | 1 | 22 | 135.00 | 1.28 | 0.00 | - | 1 | 115 |
| 131.58 | 0.00 | - | 1 | 76 | 137.50 | 3.60 | 0.00 | - | 6 | 17 |
| 142.50 | 0.00 | - | 1 | 30 | 140.00 | 2.17 | 0.00 | - | 1 | 144 |
| 108.70 | 0.00 | - | 1 | 25 | 142.50 | 3.70 | 0.00 | - | 105 | 208 |
| 135.00 | 0.00 | - | 2 | 83 | 145.00 | 2.61 | 0.00 | - | 100 | 492 |
| 108.57 | 0.00 | - | 2 | 62 | 147.50 | 4.20 | 0.00 | - | 15 | 600 |
| 116.03 | 0.00 | - | 17 | 144 | 150.00 | 2.07 | 0.00 | - | 3 | 132 |
| 131.12 | 0.00 | - | 1 | 16 | 152.50 | 4.95 | 0.00 | - | 55 | 144 |
| 125.20 | 0.00 | - | 8 | 58 | 155.00 | 2.98 | 0.00 | - | 3 | 71 |
| 76.75 | 0.00 | - | 5 | 19 | 157.50 | 5.02 | 0.00 | - | 1 | 9 |
| 102.50 | 0.00 | - | 1 | 128 | 160.00 | 2.03 | 0.00 | - | 4 | 91 |
| 79.01 | 0.00 | - | 2 | 37 | 162.50 | 5.77 | 0.00 | - | 1 | 37 |
| 87.69 | 0.00 | - | 2 | 704 | 165.00 | 2.40 | 0.00 | - | 5 | 773 |
| 99.80 | 0.00 | - | 2 | 104 | 167.50 | 4.50 | 0.00 | - | 1 | 95 |
| 100.97 | 0.00 | - | 3 | 104 | 170.00 | 2.60 | 0.00 | - | 1 | 10 |
| 101.30 | 0.00 | - | 1 | 24 | 172.50 | 3.45 | 0.00 | - | 10 | 10 |
| 110.55 | 0.00 | - | 1 | 117 | 175.00 | 3.42 | 0.00 | - | 5 | 37 |
| 93.43 | 0.00 | - | 1 | 33 | 177.50 | 4.40 | 0.00 | - | 9 | 9 |
| 91.00 | 0.00 | - | 2 | 1,427 | 180.00 | 3.80 | 0.00 | - | 1 | 56 |
| 67.20 | 0.00 | - | 2 | 46 | 182.50 | 4.80 | 0.00 | - | 13 | 17 |
| 73.95 | 0.00 | - | 1 | 39 | 185.00 | 4.50 | 0.00 | - | 5 | 572 |
| 74.05 | 0.00 | - | 2 | 85 | 187.50 | 4.35 | 0.00 | - | 48 | 411 |
| 38.05 | 0.00 | - | 4 | 46 | 189.00 | 7.85 | 0.00 | - | 50 | 108 |
| 81.55 | 0.00 | - | 2 | 73 | 190.00 | 5.46 | 0.00 | - | 10 | 992 |
| 46.20 | 0.00 | - | 1 | 35 | 191.00 | 14.70 | 0.00 | - | 63 | 97 |
| 51.51 | 0.00 | - | 1 | 26 | 192.00 | 7.45 | 0.00 | - | 82 | 104 |
| 69.00 | 0.00 | - | 2 | 45 | 193.00 | 15.56 | 0.00 | - | 4 | 242 |
| 36.59 | 0.00 | - | 3 | 111 | 194.00 | 5.85 | 0.00 | - | 19 | 98 |
| 49.39 | 0.00 | - | 1 | 41 | 195.00 | 6.44 | 0.00 | - | 2 | 114 |
| 62.28 | 0.00 | - | 10 | 55 | 196.00 | 5.25 | 0.00 | - | 12 | 33 |
| 35.66 | 0.00 | - | 1 | 57 | 197.00 | 7.60 | 0.00 | - | 8 | 20 |
| 62.32 | 0.00 | - | 6 | 79 | 198.00 | 16.35 | 0.00 | - | 1 | 11 |
| 88.27 | 0.00 | - | 1 | 102 | 199.00 | 5.95 | 0.00 | - | 51 | 51 |
| 74.16 | 0.00 | - | 1 | 608 | 200.00 | 7.20 | 0.00 | - | 60 | 583 |
| 87.55 | 0.00 | - | 2 | 284 | 205.00 | 5.93 | 0.00 | - | 4 | 387 |
| 64.65 | 0.00 | - | 1 | 72 | 210.00 | 9.13 | 0.00 | - | 12 | 85 |
| 62.73 | 0.00 | - | 2 | 67 | 215.00 | 10.30 | 0.00 | - | 11 | 151 |
| 60.23 | 0.00 | - | 3 | 94 | 220.00 | 11.60 | 0.00 | - | 19 | 606 |
| 55.88 | 0.00 | - | 1 | 284 | 225.00 | 13.05 | 0.00 | - | 129 | 784 |
| 52.86 | 0.00 | - | 1 | 328 | 230.00 | 14.65 | 0.00 | - | 129 | 547 |
| 50.90 | 0.00 | - | 2 | 540 | 235.00 | 16.60 | 0.00 | - | 284 | 725 |
| 49.55 | 0.00 | - | 1 | 50 | 240.00 | 17.60 | 0.00 | - | 83 | 714 |
| 46.00 | 0.00 | - | 10 | 81 | 245.00 | 20.19 | 0.00 | - | 1 | 581 |
| 41.00 | 0.00 | - | 20 | 82 | 250.00 | 17.15 | 0.00 | - | 20 | 216 |
| 39.19 | 0.00 | - | 1 | 50 | 255.00 | 23.70 | 0.00 | - | 1 | 266 |
| 36.01 | 0.00 | - | 3 | 187 | 260.00 | 27.20 | 0.00 | - | 120 | 295 |
| 33.55 | 0.00 | - | 1 | 20 | 265.00 | 29.70 | 0.00 | - | 1 | 156 |
| 32.55 | 0.00 | - | 2 | 85 | 270.00 | 30.23 | 0.00 | - | 1 | 64 |
| 29.29 | 0.00 | - | 1 | 43 | 275.00 | 33.15 | 0.00 | - | 50 | 387 |
| 27.93 | 0.00 | - | 4 | 33 | 280.00 | 37.46 | 0.00 | - | 3 | 430 |
| 25.24 | 0.00 | - | 1 | 117 | 285.00 | 38.90 | 0.00 | - | 50 | 151 |
| 24.65 | 0.00 | - | 106 | 225 | 290.00 | 82.50 | 0.00 | - | - | 0 |
| 22.60 | 0.00 | - | 111 | 269 | 295.00 | 49.70 | 0.00 | - | 3 | 5 |
| 20.31 | 0.00 | - | 3 | 210 | 300.00 | 51.25 | 0.00 | - | 5 | 31 |
| 20.35 | 0.00 | - | 1 | 456 | 305.00 | - | - | - | - | - |
| 17.06 | 0.00 | - | 1 | 86 | 310.00 | - | - | - | - | - |
| 17.00 | 0.00 | - | 12 | 76 | 315.00 | - | - | - | - | - |
| 14.50 | 0.00 | - | 1 | 6 | 320.00 | 55.21 | 0.00 | - | - | 4 |
| 13.90 | 0.00 | - | 22 | 27 | 325.00 | 57.30 | 0.00 | - | 2 | 4 |
| 12.60 | 0.00 | - | 8 | 79 | 330.00 | - | - | - | - | - |
| 12.00 | 0.00 | - | 1 | 746 | 335.00 | 135.53 | 0.00 | - | 2 | 0 |
| 10.50 | 0.00 | - | 1 | 78 | 340.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | 20 | 164 | 345.00 | - | - | - | - | - |
| 9.96 | 0.00 | - | 286 | 460 | 350.00 | - | - | - | - | - |
| 12.93 | 0.00 | - | - | 100 | 355.00 | - | - | - | - | - |
| 12.19 | 0.00 | - | 1 | 1 | 360.00 | - | - | - | - | - |
| 10.97 | 0.00 | - | 10 | 12 | 365.00 | - | - | - | - | - |
| 9.20 | 0.00 | - | 4 | 36 | 375.00 | - | - | - | - | - |
| 4.00 | 0.00 | - | 2 | 270 | 400.00 | 122.60 | 0.00 | - | - | 0 |
© 2024 Yahoo. Tutti i diritti riservati.