Italia markets close in 1 hour 3 minutes
FTSE MIB
34.284,02 +132,61 (+0,39%) Dow Jones
39.216,61 +160,22 (+0,41%) Nasdaq
16.288,83 -13,93 (-0,09%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,37 +0,38 (+0,48%) Bitcoin EUR
56.803,36 -1.328,93 (-2,29%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:27AM EDT. Mercato aperto.
Opzioni d'acquisto
17 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 277.57 | 0.00 | - | 3 | 603 | 240.00 | 0.01 | 0.00 | - | 2 | 10,119 |
| 258.40 | 0.00 | - | 2 | 21 | 245.00 | 0.01 | 0.00 | - | 204 | 1,951 |
| 268.18 | 0.00 | - | 100 | 118 | 250.00 | 0.01 | 0.00 | - | 285 | 13,297 |
| 243.81 | 0.00 | - | 4 | 56 | 255.00 | 0.01 | 0.00 | - | 31 | 3,009 |
| 258.59 | 0.00 | - | 2 | 152 | 260.00 | 0.01 | 0.00 | - | 170 | 10,444 |
| 243.19 | 0.00 | - | 2 | 92 | 265.00 | 0.01 | 0.00 | - | 250 | 6,889 |
| 238.04 | 0.00 | - | 2 | 2 | 270.00 | 0.01 | 0.00 | - | 1 | 1,700 |
| 236.10 | 0.00 | - | 1 | 14 | 275.00 | 0.01 | 0.00 | - | 332 | 10,798 |
| 238.56 | 0.00 | - | 1 | 13 | 280.00 | 0.01 | 0.00 | - | 1 | 6,723 |
| 220.58 | 0.00 | - | 4 | 129 | 285.00 | 0.01 | 0.00 | - | 755 | 6,891 |
| 211.47 | 0.00 | - | 10 | 12 | 290.00 | 0.01 | 0.00 | - | 107 | 26,842 |
| 228.70 | 0.00 | - | 1 | 2 | 295.00 | 0.01 | 0.00 | - | 2,003 | 2,523 |
| 216.67 | 0.00 | - | 17 | 98 | 300.00 | 0.01 | 0.00 | - | 10 | 4,228 |
| 205.81 | 0.00 | - | 2 | 10 | 305.00 | 0.01 | 0.00 | - | 1 | 3,644 |
| 202.13 | 0.00 | - | 6 | 3 | 310.00 | 0.01 | 0.00 | - | 1,043 | 11,522 |
| 184.33 | 0.00 | - | 2 | 2 | 315.00 | 0.01 | 0.00 | - | 700 | 4,573 |
| 190.58 | 0.00 | - | 24 | 25 | 320.00 | 0.03 | 0.00 | - | 2 | 8,406 |
| 192.98 | 0.00 | - | 4 | 1 | 325.00 | 0.01 | 0.00 | - | 1,219 | 5,470 |
| 180.36 | 0.00 | - | 1 | 7 | 330.00 | 0.01 | 0.00 | - | 6 | 13,599 |
| 174.70 | 0.00 | - | 2 | 28 | 335.00 | 0.01 | 0.00 | - | 2 | 827 |
| 169.56 | 0.00 | - | 2 | 3 | 340.00 | 0.01 | 0.00 | - | 2 | 4,508 |
| 152.01 | 0.00 | - | 9 | 12 | 345.00 | 0.01 | 0.00 | - | 231 | 3,216 |
| 162.52 | 0.00 | - | 18 | 32 | 350.00 | 0.01 | 0.00 | - | 2 | 3,103 |
| 132.66 | 0.00 | - | 2 | 2 | 355.00 | 0.01 | 0.00 | - | 101 | 83,484 |
| 137.11 | 0.00 | - | 24 | 36 | 360.00 | 0.01 | 0.00 | - | 1 | 3,497 |
| 138.10 | 0.00 | - | 4 | 7 | 365.00 | 0.01 | 0.00 | - | 48 | 3,600 |
| 148.73 | 0.00 | - | 1 | 5 | 370.00 | 0.01 | 0.00 | - | 1 | 2,740 |
| 142.57 | 0.00 | - | 11 | 52 | 375.00 | 0.02 | 0.00 | - | 400 | 11,589 |
| 126.62 | 0.00 | - | 5 | 75 | 380.00 | 0.01 | 0.00 | - | 352 | 5,109 |
| 132.87 | 0.00 | - | 5 | 12 | 385.00 | 0.01 | 0.00 | - | 4 | 798 |
| 126.82 | 0.00 | - | 15 | 18 | 390.00 | 0.01 | 0.00 | - | 386 | 157,609 |
| 103.40 | 0.00 | - | 4 | 24 | 395.00 | 0.01 | 0.00 | - | 18 | 4,903 |
| 114.82 | 0.00 | - | 1 | 217 | 400.00 | 0.01 | -0.01 | -50.00% | 353 | 162,162 |
| 109.82 | 0.00 | - | 1 | 122 | 405.00 | 0.02 | 0.00 | - | 33 | 85,754 |
| 106.47 | 0.00 | - | 4 | 50 | 410.00 | 0.01 | 0.00 | - | 77 | 7,944 |
| 101.00 | 0.00 | - | 1 | 15 | 415.00 | 0.02 | 0.00 | - | 86 | 5,373 |
| 97.79 | 0.00 | - | 3 | 1,593 | 420.00 | 0.02 | 0.00 | - | 1 | 331,570 |
| 92.79 | 0.00 | - | 9 | 81 | 425.00 | 0.02 | 0.00 | - | 4 | 9,861 |
| 87.17 | 0.00 | - | 2 | 2,990 | 430.00 | 0.02 | -0.01 | -33.33% | 32 | 230,822 |
| 82.76 | -1.12 | -1.34% | 1 | 462 | 435.00 | 0.02 | -0.01 | -33.33% | 100 | 7,641 |
| 77.93 | 0.00 | - | 6 | 2,336 | 440.00 | 0.02 | 0.00 | - | 1,276 | 18,577 |
| 72.96 | 0.00 | - | 2 | 301 | 445.00 | 0.03 | 0.00 | - | 6 | 90,526 |
| 70.18 | 0.00 | - | 1 | 25 | 448.00 | 0.04 | 0.00 | - | 44 | 3,993 |
| 66.75 | 0.00 | - | 1 | 10 | 449.00 | 0.03 | -0.02 | -40.00% | 103 | 8,879 |
| 68.29 | +0.48 | +0.71% | 3 | 479 | 450.00 | 0.03 | -0.01 | -25.00% | 103 | 197,900 |
| 50.49 | 0.00 | - | 1 | 15 | 451.00 | 0.04 | 0.00 | - | 231 | 13,394 |
| 65.67 | 0.00 | - | 2 | 15 | 452.00 | 0.05 | 0.00 | - | 2 | 3,424 |
| 63.06 | 0.00 | - | 1 | 899 | 453.00 | 0.04 | 0.00 | - | 12 | 5,262 |
| 61.36 | 0.00 | - | 1 | 870 | 454.00 | 0.04 | 0.00 | - | 140 | 8,900 |
| 63.29 | 0.00 | - | 7 | 470 | 455.00 | 0.04 | 0.00 | - | 8,557 | 108,329 |
| 59.21 | 0.00 | - | 3 | 108 | 456.00 | 0.04 | 0.00 | - | 7,338 | 17,310 |
| 60.96 | 0.00 | - | 1 | 55 | 457.00 | 0.05 | 0.00 | - | 126 | 8,271 |
| 60.38 | 0.00 | - | 2 | 83 | 458.00 | 0.05 | 0.00 | - | 1,108 | 9,161 |
| 58.75 | 0.00 | - | 1 | 1,253 | 459.00 | 0.05 | 0.00 | - | 21 | 3,127 |
| 56.66 | 0.00 | - | 5 | 1,548 | 460.00 | 0.04 | -0.01 | -20.00% | 100 | 80,798 |
| 57.35 | 0.00 | - | 27 | 150 | 461.00 | 0.04 | -0.01 | -16.67% | 100 | 5,988 |
| 50.77 | 0.00 | - | 1 | 20 | 462.00 | 0.04 | -0.01 | -20.00% | 10 | 2,960 |
| 56.08 | 0.00 | - | 1 | 101 | 463.00 | 0.04 | -0.03 | -42.86% | 10 | 6,103 |
| 47.01 | 0.00 | - | 1 | 1,338 | 464.00 | 0.05 | 0.00 | - | 65 | 6,877 |
| 53.02 | -0.19 | -0.36% | 1 | 445 | 465.00 | 0.05 | 0.00 | - | 184 | 29,292 |
| 39.75 | 0.00 | - | 6 | 1,650 | 466.00 | 0.05 | 0.00 | - | 97 | 4,883 |
| 31.59 | 0.00 | - | 17 | 362 | 467.00 | 0.05 | 0.00 | - | 102 | 2,036 |
| 50.07 | 0.00 | - | 1 | 548 | 468.00 | 0.07 | 0.00 | - | 352 | 10,036 |
| 38.36 | 0.00 | - | 1 | 551 | 469.00 | 0.08 | 0.00 | - | 25 | 8,341 |
| 47.23 | 0.00 | - | 4 | 5,827 | 470.00 | 0.05 | +0.01 | +25.00% | 40 | 37,381 |
| 45.24 | 0.00 | - | 10 | 458 | 471.00 | 0.05 | -0.01 | -16.67% | 85 | 38,285 |
| 46.11 | 0.00 | - | 2 | 332 | 472.00 | 0.06 | +0.01 | +25.00% | 47 | 3,711 |
| 45.92 | 0.00 | - | 10 | 629 | 473.00 | 0.06 | -0.03 | -25.00% | 1 | 27,026 |
| 45.35 | 0.00 | - | 10 | 306 | 474.00 | 0.06 | -0.01 | -14.29% | 20 | 5,658 |
| 42.57 | +0.13 | +0.31% | 5 | 318 | 475.00 | 0.05 | -0.01 | -16.67% | 23 | 28,838 |
| 41.50 | 0.00 | - | 1 | 555 | 476.00 | 0.06 | 0.00 | - | 6 | 16,746 |
| 27.17 | 0.00 | - | 75 | 1,081 | 477.00 | 0.06 | 0.00 | - | 9 | 11,089 |
| 39.36 | 0.00 | - | 4 | 344 | 478.00 | 0.09 | 0.00 | - | 1,594 | 9,202 |
| 38.55 | 0.00 | - | 2 | 1,271 | 479.00 | 0.06 | -0.01 | -14.29% | 539 | 8,329 |
| 37.60 | -0.71 | -1.85% | 5 | 15,951 | 480.00 | 0.06 | 0.00 | - | 534 | 79,693 |
| 31.88 | 0.00 | - | 7 | 339 | 481.00 | 0.08 | 0.00 | - | 869 | 27,829 |
| 35.30 | 0.00 | - | 1 | 301 | 482.00 | 0.07 | -0.01 | -12.50% | 101 | 20,195 |
| 35.61 | 0.00 | - | 4 | 701 | 483.00 | 0.08 | +0.01 | +14.29% | 24 | 15,001 |
| 31.40 | 0.00 | - | 2 | 1,166 | 484.00 | 0.08 | +0.01 | +14.29% | 526 | 37,869 |
| 33.38 | +0.08 | +0.24% | 10 | 10,859 | 485.00 | 0.09 | 0.00 | - | 53 | 43,162 |
| 17.57 | 0.00 | - | 2 | 456 | 486.00 | 0.08 | 0.00 | - | 302 | 37,123 |
| 32.01 | 0.00 | - | 3 | 894 | 487.00 | 0.09 | 0.00 | - | 6 | 36,265 |
| 29.58 | 0.00 | - | 2 | 2,930 | 488.00 | 0.09 | 0.00 | - | 214 | 42,375 |
| 29.32 | +3.05 | +11.61% | 1 | 1,557 | 489.00 | 0.11 | +0.01 | +10.00% | 89 | 45,869 |
| 28.38 | 0.00 | - | 19 | 8,115 | 490.00 | 0.10 | -0.01 | -9.09% | 277 | 74,887 |
| 27.15 | +0.04 | +0.15% | 1 | 1,636 | 491.00 | 0.13 | 0.00 | - | 6 | 14,504 |
| 26.09 | 0.00 | - | 1 | 788 | 492.00 | 0.13 | -0.01 | -7.14% | 3 | 51,354 |
| 24.67 | 0.00 | - | 1 | 1,474 | 493.00 | 0.13 | -0.01 | -7.14% | 40 | 15,246 |
| 24.36 | 0.00 | - | 6 | 1,577 | 494.00 | 0.15 | 0.00 | - | 19 | 20,293 |
| 22.82 | -0.62 | -2.65% | 16 | 11,366 | 495.00 | 0.16 | -0.02 | -11.11% | 289 | 32,750 |
| 21.90 | 0.00 | - | 34 | 6,510 | 496.00 | 0.17 | -0.02 | -10.53% | 52 | 14,381 |
| 21.85 | +0.98 | +4.93% | 6 | 5,139 | 497.00 | 0.19 | -0.02 | -9.52% | 36 | 13,601 |
| 20.73 | 0.00 | - | 6 | 5,434 | 498.00 | 0.21 | -0.03 | -12.50% | 329 | 13,602 |
| 19.00 | -0.33 | -1.71% | 1 | 5,399 | 499.00 | 0.27 | 0.00 | - | 17 | 10,864 |
| 18.89 | +0.67 | +3.68% | 32 | 57,185 | 500.00 | 0.27 | -0.04 | -12.90% | 1,314 | 161,830 |
| 17.56 | 0.00 | - | 7 | 1,428 | 501.00 | 0.34 | 0.00 | - | 87 | 4,156 |
| 16.18 | -0.52 | -3.11% | 3 | 4,294 | 502.00 | 0.33 | -0.08 | -18.60% | 167 | 12,705 |
| 16.00 | +0.55 | +3.56% | 4 | 7,160 | 503.00 | 0.39 | -0.07 | -15.22% | 76 | 24,624 |
| 14.10 | -0.75 | -5.05% | 1 | 4,540 | 504.00 | 0.47 | -0.07 | -12.96% | 88 | 15,948 |
| 14.16 | +0.12 | +0.85% | 4 | 17,808 | 505.00 | 0.53 | -0.11 | -17.19% | 631 | 44,752 |
| 13.24 | +0.22 | +1.69% | 13 | 6,149 | 506.00 | 0.63 | -0.11 | -15.28% | 267 | 17,780 |
| 11.60 | -0.02 | -0.17% | 8 | 6,195 | 507.00 | 0.70 | -0.16 | -18.39% | 84 | 5,981 |
| 11.50 | +0.28 | +2.50% | 5 | 5,152 | 508.00 | 0.86 | -0.14 | -14.00% | 209 | 17,666 |
| 10.47 | +0.32 | +3.15% | 7 | 4,419 | 509.00 | 0.99 | -0.18 | -15.38% | 159 | 20,439 |
| 9.80 | +0.62 | +6.75% | 237 | 21,051 | 510.00 | 1.10 | -0.25 | -18.52% | 1,785 | 59,359 |
| 8.03 | -0.39 | -4.63% | 38 | 6,605 | 511.00 | 1.29 | -0.24 | -15.69% | 511 | 21,594 |
| 8.22 | +0.42 | +5.38% | 52 | 5,177 | 512.00 | 1.50 | -0.29 | -15.76% | 545 | 11,452 |
| 7.33 | +0.47 | +6.85% | 70 | 8,029 | 513.00 | 1.77 | -0.29 | -14.08% | 303 | 10,820 |
| 6.70 | +0.51 | +8.24% | 51 | 8,541 | 514.00 | 2.05 | -0.31 | -13.14% | 369 | 7,200 |
| 6.10 | +0.65 | +12.04% | 769 | 33,736 | 515.00 | 2.31 | -0.41 | -14.91% | 2,779 | 36,600 |
| 5.35 | +0.50 | +10.48% | 748 | 7,268 | 516.00 | 2.65 | -0.45 | -14.42% | 929 | 4,743 |
| 4.75 | +0.49 | +11.53% | 3,119 | 8,863 | 517.00 | 3.02 | -0.48 | -13.64% | 2,753 | 7,216 |
| 4.22 | +0.52 | +14.05% | 15,052 | 11,224 | 518.00 | 3.53 | -0.43 | -10.86% | 1,020 | 5,912 |
| 3.68 | +0.42 | +13.00% | 529 | 9,633 | 519.00 | 4.00 | -0.44 | -9.91% | 237 | 2,570 |
| 3.19 | +0.43 | +15.64% | 2,099 | 57,315 | 520.00 | 4.53 | -0.46 | -9.22% | 148 | 11,096 |
| 2.65 | +0.35 | +15.22% | 731 | 16,015 | 521.00 | 5.26 | +0.01 | +0.19% | 24 | 219 |
| 2.14 | +0.21 | +10.88% | 419 | 18,160 | 522.00 | 5.69 | -0.64 | -10.11% | 8 | 553 |
| 1.80 | +0.16 | +9.76% | 395 | 11,082 | 523.00 | 6.40 | -0.21 | -3.18% | 16 | 553 |
| 1.50 | +0.18 | +13.64% | 208 | 9,147 | 524.00 | 7.84 | 0.00 | - | 39 | 142 |
| 1.28 | +0.21 | +19.81% | 1,754 | 20,803 | 525.00 | 7.75 | -0.73 | -8.61% | 53 | 1,392 |
| 0.98 | +0.11 | +12.64% | 277 | 11,954 | 526.00 | 8.53 | -0.73 | -7.88% | 42 | 58 |
| 0.76 | +0.08 | +11.76% | 247 | 12,416 | 527.00 | 9.32 | -0.94 | -9.16% | 100 | 993 |
| 0.59 | +0.05 | +9.26% | 88 | 9,357 | 528.00 | 10.72 | 0.00 | - | 2 | 19 |
| 0.48 | +0.08 | +20.00% | 110 | 12,706 | 529.00 | 11.30 | 0.00 | - | 40 | 11 |
| 0.35 | +0.04 | +12.90% | 868 | 22,717 | 530.00 | 12.65 | +0.10 | +0.80% | 1 | 62 |
| 0.27 | +0.02 | +8.00% | 194 | 8,362 | 531.00 | 13.44 | 0.00 | - | 131 | 18 |
| 0.20 | +0.02 | +10.53% | 802 | 7,256 | 532.00 | 21.96 | 0.00 | - | 4 | 0 |
| 0.13 | -0.01 | -7.14% | 17 | 6,824 | 533.00 | 15.70 | 0.00 | - | 1 | 3 |
| 0.11 | 0.00 | - | 13 | 4,019 | 534.00 | 16.42 | 0.00 | - | 13 | 2 |
| 0.10 | 0.00 | - | 30 | 23,650 | 535.00 | 17.69 | 0.00 | - | 35 | 1 |
| 0.08 | 0.00 | - | 1 | 11,129 | 536.00 | 25.87 | 0.00 | - | 5 | 0 |
| 0.06 | -0.02 | -25.00% | 1 | 14,138 | 537.00 | 24.35 | 0.00 | - | 14 | 0 |
| 0.05 | 0.00 | - | 12 | 3,587 | 538.00 | 34.39 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 9,803 | 539.00 | 37.36 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 423 | 30,705 | 540.00 | 23.10 | -0.01 | -0.04% | 5 | 34 |
| 0.02 | 0.00 | - | 8 | 21,301 | 545.00 | 28.05 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 110 | 14,133 | 550.00 | 33.03 | 0.00 | - | 1 | 2 |
| 0.02 | 0.00 | - | 2,112 | 17,220 | 555.00 | 38.68 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 46 | 8,867 | 560.00 | 43.09 | 0.00 | - | 54 | 5 |
| 0.01 | -0.01 | -50.00% | 140 | 11,402 | 565.00 | 48.55 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1,102 | 8,338 | 570.00 | 52.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 583 | 5,587 | 575.00 | 64.55 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 80 | 2,293 | 580.00 | 62.65 | 0.00 | - | 11 | 2 |
| 0.01 | 0.00 | - | 1 | 1,313 | 585.00 | 67.67 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 51 | 2,862 | 590.00 | 84.86 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 803 | 595.00 | 72.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 100 | 1,023 | 600.00 | 84.60 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 1,021 | 605.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 4,044 | 610.00 | 115.22 | 0.00 | - | 18 | 0 |
| 0.01 | 0.00 | - | 1 | 155 | 615.00 | 97.61 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.