Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.732,76 +431,39 (+0,77%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
24 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 116.41 | 0.00 | - | 2 | 5 | 395.00 | 0.03 | 0.00 | - | 17 | 504 |
| 121.87 | +10.78 | +9.70% | 3 | 23 | 400.00 | 0.03 | 0.00 | - | 9 | 486 |
| 106.45 | 0.00 | - | 15 | 16 | 405.00 | 0.03 | -0.01 | -25.00% | 2 | 12,521 |
| 113.11 | +6.78 | +6.38% | 1 | 7 | 410.00 | 0.03 | -0.01 | -25.00% | 158 | 1,041 |
| 101.56 | 0.00 | - | 1 | 2 | 415.00 | 0.03 | -0.01 | -25.00% | 5 | 1,205 |
| 101.10 | +21.72 | +27.36% | 1 | 52 | 420.00 | 0.03 | -0.02 | -40.00% | 214 | 531 |
| 84.08 | 0.00 | - | 1 | 63 | 425.00 | 0.05 | 0.00 | - | 225 | 2,348 |
| 91.20 | +1.20 | +1.33% | 1 | 12 | 430.00 | 0.05 | -0.01 | -16.67% | 75 | 2,026 |
| 83.28 | 0.00 | - | 1 | 22 | 435.00 | 0.04 | -0.01 | -20.00% | 100 | 1,147 |
| 81.19 | +3.24 | +4.16% | 6 | 58 | 440.00 | 0.05 | -0.01 | -16.67% | 3 | 491 |
| 72.97 | 0.00 | - | 1 | 32 | 445.00 | 0.06 | -0.02 | -25.00% | 61 | 2,124 |
| 72.66 | +2.22 | +3.15% | 3 | 45 | 450.00 | 0.07 | +0.01 | +16.67% | 16 | 10,143 |
| 65.35 | 0.00 | - | 10 | 22 | 455.00 | 0.06 | -0.02 | -25.00% | 232 | 2,246 |
| 61.50 | +2.69 | +4.57% | 4 | 28 | 460.00 | 0.07 | -0.02 | -22.22% | 280 | 2,133 |
| 54.67 | 0.00 | - | 2 | 176 | 465.00 | 0.08 | -0.01 | -11.11% | 143 | 2,760 |
| 51.56 | +1.76 | +3.53% | 18 | 87 | 470.00 | 0.08 | -0.02 | -20.00% | 134 | 2,422 |
| 43.72 | 0.00 | - | 2 | 93 | 475.00 | 0.10 | 0.00 | - | 334 | 14,017 |
| 42.13 | +1.02 | +2.48% | 12 | 212 | 480.00 | 0.11 | -0.01 | -8.33% | 296 | 14,569 |
| 30.43 | 0.00 | - | - | 7 | 481.00 | 0.11 | -0.02 | -15.38% | 54 | 1,110 |
| 37.38 | 0.00 | - | 1 | 46 | 482.00 | 0.12 | -0.04 | -25.00% | 30 | 986 |
| 36.90 | 0.00 | - | 1 | 84 | 483.00 | 0.12 | -0.04 | -25.00% | 156 | 999 |
| 20.93 | 0.00 | - | 50 | 36 | 484.00 | 0.11 | -0.04 | -26.67% | 108 | 1,122 |
| 37.17 | +3.18 | +9.36% | 4 | 128 | 485.00 | 0.12 | -0.04 | -25.00% | 1,987 | 3,638 |
| 36.03 | +1.24 | +3.56% | 10 | 222 | 486.00 | 0.16 | -0.04 | -20.00% | 58 | 895 |
| 26.34 | 0.00 | - | 200 | 353 | 487.00 | 0.13 | -0.06 | -31.58% | 23 | 1,979 |
| 25.18 | 0.00 | - | 27 | 31 | 488.00 | 0.15 | -0.06 | -28.57% | 26 | 3,396 |
| 33.05 | +0.86 | +2.67% | 300 | 9 | 489.00 | 0.17 | -0.02 | -10.53% | 341 | 5,966 |
| 32.19 | +3.46 | +12.04% | 6 | 1,268 | 490.00 | 0.17 | -0.04 | -19.05% | 1,799 | 17,518 |
| 29.86 | 0.00 | - | 1 | 11 | 491.00 | 0.17 | -0.05 | -22.73% | 137 | 1,078 |
| 28.88 | 0.00 | - | 8 | 48 | 492.00 | 0.20 | -0.08 | -28.57% | 93 | 3,059 |
| 29.13 | +2.95 | +11.27% | 1 | 440 | 493.00 | 0.21 | -0.05 | -19.23% | 252 | 9,406 |
| 25.32 | 0.00 | - | 2 | 347 | 494.00 | 0.22 | -0.04 | -15.38% | 2,607 | 3,058 |
| 26.65 | +0.62 | +2.38% | 9 | 1,331 | 495.00 | 0.23 | -0.07 | -23.33% | 4,546 | 17,331 |
| 25.45 | 0.00 | - | 2 | 281 | 496.00 | 0.24 | -0.08 | -25.00% | 416 | 8,523 |
| 24.71 | +0.21 | +0.86% | 5 | 554 | 497.00 | 0.28 | -0.07 | -20.00% | 2,265 | 4,149 |
| 23.82 | +0.36 | +1.53% | 2 | 661 | 498.00 | 0.29 | -0.10 | -25.64% | 1,083 | 4,939 |
| 23.21 | +1.28 | +5.84% | 19 | 761 | 499.00 | 0.31 | -0.11 | -26.19% | 429 | 2,394 |
| 22.34 | +0.64 | +2.95% | 85 | 883 | 500.00 | 0.39 | -0.08 | -17.02% | 4,824 | 13,503 |
| 20.95 | +0.34 | +1.65% | 7 | 1,587 | 501.00 | 0.41 | -0.14 | -25.45% | 228 | 3,252 |
| 20.44 | +0.60 | +3.02% | 72 | 1,150 | 502.00 | 0.44 | -0.16 | -26.67% | 159 | 3,306 |
| 19.09 | +0.79 | +4.32% | 5 | 1,285 | 503.00 | 0.48 | -0.20 | -29.41% | 785 | 1,308 |
| 18.92 | +0.94 | +5.23% | 19 | 1,298 | 504.00 | 0.58 | -0.21 | -26.58% | 1,564 | 4,830 |
| 17.99 | +0.80 | +4.65% | 52 | 1,065 | 505.00 | 0.66 | -0.12 | -15.38% | 2,050 | 2,244 |
| 17.10 | +0.60 | +3.64% | 20 | 757 | 506.00 | 0.75 | -0.12 | -13.79% | 1,928 | 1,472 |
| 16.21 | +0.88 | +5.74% | 45 | 842 | 507.00 | 0.83 | -0.19 | -18.63% | 515 | 1,257 |
| 15.25 | +1.05 | +7.39% | 29 | 1,870 | 508.00 | 0.94 | -0.14 | -12.96% | 2,175 | 11,917 |
| 14.21 | +0.83 | +6.20% | 24 | 789 | 509.00 | 1.05 | -0.18 | -14.63% | 507 | 1,040 |
| 13.20 | +0.20 | +1.54% | 185 | 2,352 | 510.00 | 1.20 | -0.17 | -12.41% | 5,200 | 8,316 |
| 12.46 | +0.11 | +0.89% | 104 | 735 | 511.00 | 1.34 | -0.16 | -10.67% | 683 | 1,412 |
| 11.73 | +0.84 | +7.71% | 47 | 845 | 512.00 | 1.52 | -0.19 | -11.11% | 739 | 6,486 |
| 10.70 | +0.47 | +4.59% | 342 | 1,520 | 513.00 | 1.69 | -0.20 | -10.58% | 455 | 2,068 |
| 9.91 | +0.09 | +0.92% | 70 | 1,231 | 514.00 | 1.91 | -0.20 | -9.48% | 2,830 | 5,210 |
| 9.30 | +0.42 | +4.73% | 975 | 3,001 | 515.00 | 2.17 | -0.21 | -8.82% | 2,777 | 3,001 |
| 8.71 | +0.54 | +6.61% | 196 | 1,851 | 516.00 | 2.40 | -0.25 | -9.43% | 757 | 2,390 |
| 7.90 | +0.18 | +2.33% | 238 | 2,616 | 517.00 | 2.71 | -0.21 | -7.19% | 4,216 | 3,972 |
| 6.87 | -0.13 | -1.86% | 831 | 2,526 | 518.00 | 3.01 | -0.24 | -7.38% | 1,111 | 4,258 |
| 6.16 | -0.25 | -3.90% | 1,025 | 2,225 | 519.00 | 3.37 | -0.28 | -7.67% | 1,652 | 3,811 |
| 5.62 | -0.11 | -1.92% | 3,584 | 8,130 | 520.00 | 3.79 | -0.27 | -6.65% | 3,613 | 1,764 |
| 5.01 | +0.06 | +1.21% | 7,059 | 6,404 | 521.00 | 4.19 | -0.37 | -8.11% | 1,293 | 168 |
| 4.45 | -0.21 | -4.51% | 1,922 | 2,174 | 522.00 | 4.70 | -0.30 | -6.00% | 1,275 | 93 |
| 3.95 | -0.05 | -1.25% | 1,415 | 2,073 | 523.00 | 5.14 | -0.30 | -5.51% | 443 | 245 |
| 3.47 | -0.01 | -0.29% | 8,696 | 1,541 | 524.00 | 5.71 | -0.81 | -12.42% | 111 | 38 |
| 3.01 | -0.20 | -6.23% | 4,418 | 9,258 | 525.00 | 6.26 | -0.31 | -4.72% | 306 | 76 |
| 2.60 | -0.17 | -6.14% | 5,561 | 5,644 | 526.00 | 6.90 | -0.76 | -9.92% | 1,528 | 40 |
| 2.20 | -0.23 | -9.47% | 989 | 2,146 | 527.00 | 7.40 | -1.01 | -12.01% | 7 | 29 |
| 1.90 | -0.20 | -9.52% | 1,726 | 4,213 | 528.00 | 8.35 | -0.57 | -6.39% | 29 | 24 |
| 1.57 | -0.22 | -12.29% | 8,766 | 2,300 | 529.00 | 9.45 | -1.08 | -10.26% | 19 | 2 |
| 1.34 | -0.19 | -12.42% | 13,613 | 7,487 | 530.00 | 9.85 | -0.77 | -7.25% | 135 | 111 |
| 1.10 | -0.19 | -14.73% | 714 | 929 | 531.00 | 12.55 | 0.00 | - | 4 | 3 |
| 0.91 | -0.18 | -16.51% | 1,209 | 2,467 | 532.00 | 10.99 | -17.49 | -61.41% | 3 | 0 |
| 0.81 | -0.01 | -1.22% | 664 | 2,091 | 533.00 | 14.17 | 0.00 | - | 1 | 2 |
| 0.58 | -0.12 | -17.14% | 440 | 1,459 | 534.00 | 23.89 | 0.00 | - | 127 | 0 |
| 0.48 | -0.13 | -21.31% | 1,747 | 2,110 | 535.00 | 14.20 | -3.86 | -21.37% | 50 | 2 |
| 0.41 | -0.05 | -10.87% | 278 | 1,086 | 536.00 | 15.07 | -3.61 | -19.33% | 3 | 0 |
| 0.30 | -0.07 | -18.92% | 119 | 941 | 537.00 | 37.01 | 0.00 | - | 3 | 0 |
| 0.25 | -0.05 | -16.67% | 338 | 1,072 | 538.00 | 36.91 | 0.00 | - | 2 | 0 |
| 0.21 | -0.03 | -12.50% | 218 | 966 | 539.00 | 25.30 | 0.00 | - | 511 | 0 |
| 0.15 | -0.06 | -28.57% | 843 | 2,069 | 540.00 | 19.76 | -2.89 | -12.76% | 1 | 0 |
| 0.15 | -0.02 | -11.76% | 7 | 27 | 541.00 | - | - | - | - | - |
| 0.13 | -0.01 | -7.14% | 109 | 86 | 542.00 | - | - | - | - | - |
| 0.08 | -0.03 | -27.27% | 42 | 5 | 543.00 | - | - | - | - | - |
| 0.07 | -0.04 | -36.36% | 25 | 6 | 544.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 134 | 1,395 | 545.00 | 30.45 | 0.00 | - | - | 0 |
| 0.08 | 0.00 | - | 5 | 5 | 546.00 | 25.80 | 0.00 | - | 2 | 1 |
| 0.07 | +0.02 | +40.00% | 9 | 1 | 548.00 | - | - | - | - | - |
| 0.07 | +0.02 | +40.00% | 20 | 43 | 549.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 108 | 1,130 | 550.00 | 34.30 | 0.00 | - | 4 | 0 |
| 0.03 | 0.00 | - | 3 | 1,018 | 555.00 | 37.42 | 0.00 | - | 20 | 0 |
| 0.02 | -0.01 | -33.33% | 1,448 | 2,946 | 560.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 4,943 | 565.00 | 46.04 | 0.00 | - | 1 | 0 |
| 0.01 | -0.02 | -66.67% | 28 | 3,681 | 570.00 | - | - | - | - | - |
| 0.02 | +0.01 | +100.00% | 6 | 14 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 27 | 307 | 580.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 86 | 681 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 40 | 592 | 590.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 11 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 30 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.