Italia markets close in 1 hour 51 minutes
FTSE MIB
34.133,93 -17,48 (-0,05%) Dow Jones
39.024,71 -31,68 (-0,08%) Nasdaq
16.295,52 -7,23 (-0,04%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,08 +0,09 (+0,11%) Bitcoin EUR
56.870,44 -663,91 (-1,15%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:39AM EDT. Mercato aperto.
Opzioni d'acquisto
10 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 192.45 | 0.00 | - | 1 | 24 | 325.00 | 0.01 | 0.00 | - | 4 | 5,487 |
| 169.06 | 0.00 | - | 2 | 6 | 330.00 | 0.01 | 0.00 | - | 11 | 2,689 |
| 181.30 | 0.00 | - | 4 | 1 | 335.00 | 0.01 | 0.00 | - | 200 | 1,784 |
| - | - | - | - | - | 340.00 | 0.01 | 0.00 | - | 1,524 | 1,805 |
| 164.60 | 0.00 | - | - | 13 | 345.00 | 0.01 | 0.00 | - | 10 | 4,663 |
| 167.24 | 0.00 | - | 1 | 66 | 350.00 | 0.01 | 0.00 | - | 251 | 3,889 |
| 169.86 | 0.00 | - | 53 | 52 | 355.00 | 0.01 | 0.00 | - | 2 | 433 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 400 | 303 |
| - | - | - | - | - | 365.00 | 0.01 | 0.00 | - | 25 | 56 |
| - | - | - | - | - | 370.00 | 0.01 | 0.00 | - | 1,188 | 1,270 |
| - | - | - | - | - | 375.00 | 0.02 | 0.00 | - | 2 | 304 |
| - | - | - | - | - | 380.00 | 0.02 | 0.00 | - | 50 | 1,576 |
| - | - | - | - | - | 385.00 | 0.01 | 0.00 | - | 930 | 2,261 |
| - | - | - | - | - | 390.00 | 0.02 | 0.00 | - | 89 | 294 |
| 115.91 | 0.00 | - | - | 12 | 395.00 | 0.01 | 0.00 | - | 4 | 992 |
| 117.81 | 0.00 | - | 1 | 14 | 400.00 | 0.01 | 0.00 | - | 34 | 993 |
| 97.44 | 0.00 | - | - | 10 | 405.00 | 0.01 | 0.00 | - | 3 | 400 |
| 105.99 | 0.00 | - | 2 | 3 | 410.00 | 0.01 | 0.00 | - | 4 | 2,041 |
| 94.62 | 0.00 | - | - | 2 | 415.00 | 0.01 | 0.00 | - | 15 | 642 |
| 96.89 | 0.00 | - | 12 | 36 | 420.00 | 0.01 | 0.00 | - | 496 | 1,732 |
| 92.68 | 0.00 | - | 2 | 17 | 425.00 | 0.01 | 0.00 | - | 100 | 17,481 |
| 86.68 | 0.00 | - | 2 | 3 | 430.00 | 0.01 | 0.00 | - | 12 | 3,325 |
| 82.19 | 0.00 | - | 1 | 6 | 435.00 | 0.01 | 0.00 | - | 40 | 632 |
| 72.00 | 0.00 | - | 3 | 66 | 440.00 | 0.01 | 0.00 | - | 22 | 848 |
| 72.44 | 0.00 | - | 2 | 9 | 445.00 | 0.02 | 0.00 | - | 251 | 1,931 |
| 67.67 | 0.00 | - | 6 | 39 | 450.00 | 0.01 | 0.00 | - | 11 | 2,250 |
| 61.70 | 0.00 | - | 1 | 17 | 455.00 | 0.01 | 0.00 | - | 291 | 1,069 |
| 57.50 | 0.00 | - | 11 | 73 | 460.00 | 0.01 | 0.00 | - | 1,737 | 4,161 |
| 52.67 | 0.00 | - | 1 | 50 | 465.00 | 0.01 | 0.00 | - | 49 | 1,513 |
| 47.77 | 0.00 | - | 2 | 133 | 470.00 | 0.01 | 0.00 | - | 21 | 9,748 |
| 42.49 | 0.00 | - | 126 | 89 | 475.00 | 0.01 | 0.00 | - | 144 | 13,531 |
| 37.46 | 0.00 | - | 7 | 131 | 480.00 | 0.01 | 0.00 | - | 283 | 8,059 |
| 20.28 | 0.00 | - | - | 1 | 481.00 | 0.01 | 0.00 | - | 273 | 8,781 |
| 34.69 | 0.00 | - | 1 | 7 | 482.00 | 0.01 | 0.00 | - | 309 | 2,725 |
| 34.47 | 0.00 | - | 1 | 3 | 483.00 | 0.01 | 0.00 | - | 199 | 8,036 |
| 34.25 | 0.00 | - | 1 | 6 | 484.00 | 0.01 | 0.00 | - | 96 | 3,952 |
| 32.16 | 0.00 | - | 10 | 186 | 485.00 | 0.01 | 0.00 | - | 174 | 8,302 |
| 30.44 | 0.00 | - | 1 | 21 | 486.00 | 0.01 | 0.00 | - | 86 | 3,225 |
| 27.96 | 0.00 | - | 4 | 15 | 487.00 | 0.02 | 0.00 | - | 91 | 10,997 |
| 15.40 | 0.00 | - | 2 | 8 | 488.00 | 0.01 | 0.00 | - | 29 | 7,182 |
| 22.86 | 0.00 | - | 1 | 55 | 489.00 | 0.01 | 0.00 | - | 289 | 7,760 |
| 27.83 | 0.00 | - | 90 | 5,257 | 490.00 | 0.01 | 0.00 | - | 16,029 | 34,812 |
| 25.86 | 0.00 | - | 2 | 21 | 491.00 | 0.01 | 0.00 | - | 159 | 2,496 |
| 20.21 | 0.00 | - | 10 | 345 | 492.00 | 0.01 | 0.00 | - | 45 | 4,199 |
| 24.48 | 0.00 | - | 8 | 243 | 493.00 | 0.01 | 0.00 | - | 40 | 1,638 |
| 18.53 | 0.00 | - | 36 | 1,033 | 494.00 | 0.02 | 0.00 | - | 310 | 5,682 |
| 22.23 | 0.00 | - | 6 | 1,133 | 495.00 | 0.02 | 0.00 | - | 1,132 | 11,497 |
| 18.47 | 0.00 | - | 4 | 594 | 496.00 | 0.02 | 0.00 | - | 516 | 5,768 |
| 20.34 | 0.00 | - | 51 | 825 | 497.00 | 0.01 | 0.00 | - | 1,691 | 3,125 |
| 19.43 | 0.00 | - | 11 | 1,802 | 498.00 | 0.02 | 0.00 | - | 2,424 | 8,006 |
| 19.96 | 0.00 | - | 3 | 3,499 | 499.00 | 0.02 | 0.00 | - | 1,466 | 5,359 |
| 17.60 | 0.00 | - | 38 | 3,006 | 500.00 | 0.02 | 0.00 | - | 2,797 | 35,906 |
| 16.84 | 0.00 | - | 82 | 1,530 | 501.00 | 0.02 | 0.00 | - | 1,698 | 6,514 |
| 14.81 | 0.00 | - | 31 | 2,108 | 502.00 | 0.02 | 0.00 | - | 5,286 | 9,610 |
| 14.55 | 0.00 | - | 48 | 2,190 | 503.00 | 0.02 | 0.00 | - | 2,895 | 15,021 |
| 13.61 | 0.00 | - | 70 | 2,268 | 504.00 | 0.03 | 0.00 | - | 4,790 | 9,047 |
| 12.94 | 0.00 | - | 362 | 8,011 | 505.00 | 0.03 | 0.00 | - | 16,272 | 20,044 |
| 11.75 | 0.00 | - | 73 | 2,803 | 506.00 | 0.04 | 0.00 | - | 7,365 | 8,185 |
| 10.28 | 0.00 | - | 111 | 2,192 | 507.00 | 0.04 | 0.00 | - | 2,605 | 7,990 |
| 10.36 | 0.00 | - | 10 | 1,278 | 507.50 | 0.06 | 0.00 | - | 1,185 | 2,366 |
| 9.36 | 0.00 | - | 386 | 2,122 | 508.00 | 0.07 | 0.00 | - | 6,759 | 12,232 |
| 8.39 | 0.00 | - | 422 | 15,255 | 509.00 | 0.10 | 0.00 | - | 5,613 | 10,411 |
| 8.05 | 0.00 | - | 968 | 5,552 | 510.00 | 0.14 | 0.00 | - | 24,326 | 25,639 |
| 6.48 | 0.00 | - | 144 | 4,841 | 511.00 | 0.20 | 0.00 | - | 9,993 | 10,049 |
| 5.59 | 0.00 | - | 2,052 | 5,700 | 512.00 | 0.29 | 0.00 | - | 19,300 | 10,901 |
| 5.53 | 0.00 | - | 192 | 2,632 | 512.50 | 0.34 | 0.00 | - | 6,375 | 5,929 |
| 4.70 | 0.00 | - | 1,118 | 11,632 | 513.00 | 0.42 | 0.00 | - | 14,924 | 10,810 |
| 3.82 | 0.00 | - | 1,563 | 7,713 | 514.00 | 0.58 | 0.00 | - | 32,301 | 17,589 |
| 3.12 | 0.00 | - | 9,021 | 25,886 | 515.00 | 0.82 | 0.00 | - | 62,210 | 27,273 |
| 2.34 | 0.00 | - | 15,628 | 7,228 | 516.00 | 1.12 | 0.00 | - | 44,789 | 11,597 |
| 1.75 | 0.00 | - | 38,863 | 7,621 | 517.00 | 1.53 | 0.00 | - | 40,290 | 10,826 |
| 1.45 | 0.00 | - | 16,869 | 3,828 | 517.50 | 1.72 | 0.00 | - | 11,122 | 3,729 |
| 1.24 | 0.00 | - | 23,442 | 12,220 | 518.00 | 2.01 | 0.00 | - | 12,193 | 5,573 |
| 0.81 | 0.00 | - | 14,848 | 9,974 | 519.00 | 2.61 | 0.00 | - | 3,638 | 2,270 |
| 0.50 | 0.00 | - | 32,885 | 21,629 | 520.00 | 3.22 | 0.00 | - | 2,955 | 2,426 |
| 0.30 | 0.00 | - | 7,119 | 7,343 | 521.00 | 4.15 | 0.00 | - | 554 | 693 |
| 0.17 | 0.00 | - | 9,280 | 7,612 | 522.00 | 4.74 | 0.00 | - | 594 | 2,239 |
| 0.11 | 0.00 | - | 5,923 | 5,296 | 522.50 | 5.23 | 0.00 | - | 118 | 72 |
| 0.09 | 0.00 | - | 2,622 | 4,800 | 523.00 | 6.00 | 0.00 | - | 1,259 | 53 |
| 0.05 | 0.00 | - | 3,084 | 3,719 | 524.00 | 7.00 | 0.00 | - | 229 | 70 |
| 0.04 | 0.00 | - | 9,012 | 20,215 | 525.00 | 8.00 | 0.00 | - | 539 | 55 |
| 0.02 | 0.00 | - | 2,731 | 3,796 | 526.00 | 9.14 | 0.00 | - | 841 | 111 |
| 0.02 | 0.00 | - | 981 | 2,614 | 527.00 | 10.51 | 0.00 | - | 2 | 1 |
| 0.02 | 0.00 | - | 992 | 2,062 | 527.50 | 10.64 | 0.00 | - | 40 | 6 |
| 0.01 | 0.00 | - | 161 | 1,815 | 528.00 | 11.14 | 0.00 | - | 381 | 50 |
| 0.02 | 0.00 | - | 408 | 3,283 | 529.00 | 13.24 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 2,559 | 6,023 | 530.00 | 12.70 | 0.00 | - | 57 | 4 |
| 0.01 | 0.00 | - | 41 | 1,236 | 531.00 | 14.11 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 234 | 2,110 | 532.00 | 14.10 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 913 | 532.50 | 21.98 | 0.00 | - | 103 | 0 |
| 0.02 | 0.00 | - | 49 | 767 | 533.00 | 20.38 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 59 | 1,094 | 534.00 | 19.33 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 116 | 10,374 | 535.00 | 18.11 | 0.00 | - | 4 | 1 |
| 0.01 | 0.00 | - | 72 | 2,755 | 536.00 | 23.79 | 0.00 | - | 6 | 0 |
| 0.01 | 0.00 | - | 23 | 1,167 | 537.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 484 | 998 | 538.00 | 23.46 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 282 | 3,897 | 539.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 259 | 4,965 | 540.00 | 22.54 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 5,542 | 545.00 | 22.09 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 13 | 2,104 | 550.00 | 32.92 | 0.00 | - | 40 | 8 |
| 0.01 | 0.00 | - | 3 | 3,239 | 555.00 | 54.16 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 2 | 926 | 560.00 | 59.17 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 20 | 160 | 565.00 | 52.24 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 2,000 | 2,448 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 7,127 | 575.00 | 63.13 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 3,066 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 141 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 14 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 195 | 595.00 | 95.03 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 103 | 600.00 | 100.01 | 0.00 | - | - | 0 |
© 2024 Yahoo. Tutti i diritti riservati.