Italia markets close in 5 hours 5 minutes
FTSE MIB
34.087,50 -63,91 (-0,19%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,62 +0,63 (+0,80%) Bitcoin EUR
56.833,66 -1.363,83 (-2,34%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
31 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.04 | 0.00 | - | 2 | 0 | 300.00 | 0.01 | 0.00 | - | 26 | 0 |
| 222.00 | 0.00 | - | 76 | 41 | 305.00 | 0.01 | 0.00 | - | 1 | 0 |
| 216.72 | 0.00 | - | 2 | 18 | 310.00 | 0.01 | 0.00 | - | 1 | 0 |
| 167.50 | 0.00 | - | 2 | 30 | 315.00 | 0.02 | 0.00 | - | 100 | 0 |
| 148.69 | 0.00 | - | 2 | 3 | 320.00 | 0.02 | 0.00 | - | 539 | 0 |
| 202.14 | 0.00 | - | 4 | 2 | 325.00 | 0.01 | 0.00 | - | 19 | 0 |
| 184.11 | 0.00 | - | 2 | 107 | 330.00 | 0.02 | 0.00 | - | 5 | 0 |
| 134.26 | 0.00 | - | - | 1 | 335.00 | 0.02 | 0.00 | - | 50 | 0 |
| 179.27 | 0.00 | - | 1 | 67 | 340.00 | 0.02 | 0.00 | - | 115 | 0 |
| 157.34 | 0.00 | - | 72 | 0 | 345.00 | 0.02 | 0.00 | - | 12 | 0 |
| 163.32 | 0.00 | - | 1 | 0 | 350.00 | 0.02 | 0.00 | - | 22 | 0 |
| 166.56 | 0.00 | - | 10 | 71 | 355.00 | 0.02 | 0.00 | - | 7 | 0 |
| 123.56 | 0.00 | - | 9 | 486 | 360.00 | 0.02 | 0.00 | - | 15 | 0 |
| 139.08 | 0.00 | - | 1 | 0 | 365.00 | 0.03 | 0.00 | - | 4 | 0 |
| 109.01 | 0.00 | - | 46 | 330 | 370.00 | 0.04 | 0.00 | - | 31 | 0 |
| 130.87 | 0.00 | - | 5 | 0 | 375.00 | 0.04 | 0.00 | - | 3 | 0 |
| 140.75 | 0.00 | - | 2 | 157 | 380.00 | 0.05 | 0.00 | - | 1 | 0 |
| 94.58 | 0.00 | - | 27 | 24 | 385.00 | 0.05 | 0.00 | - | 1 | 0 |
| 123.18 | 0.00 | - | 1 | 0 | 390.00 | 0.05 | 0.00 | - | 6 | 0 |
| 107.51 | 0.00 | - | 1 | 0 | 395.00 | 0.06 | 0.00 | - | 302 | 0 |
| 116.83 | 0.00 | - | 12 | 0 | 400.00 | 0.07 | 0.00 | - | 32 | 0 |
| 98.04 | 0.00 | - | 1 | 0 | 405.00 | 0.06 | 0.00 | - | 226 | 0 |
| 96.15 | 0.00 | - | 1 | 0 | 406.00 | 0.06 | 0.00 | - | 2 | 0 |
| 74.77 | 0.00 | - | 24 | 400 | 407.00 | 0.07 | 0.00 | - | 57 | 0 |
| 113.09 | 0.00 | - | 10 | 154 | 408.00 | 0.06 | 0.00 | - | 1 | 0 |
| 95.30 | 0.00 | - | 2 | 86 | 409.00 | 0.08 | 0.00 | - | 2 | 0 |
| 105.25 | 0.00 | - | 2 | 0 | 410.00 | 0.06 | 0.00 | - | 348 | 0 |
| 70.95 | 0.00 | - | 6 | 125 | 411.00 | 0.07 | 0.00 | - | 3 | 0 |
| 110.51 | 0.00 | - | 2 | 0 | 412.00 | 0.08 | 0.00 | - | 23 | 0 |
| 94.09 | 0.00 | - | 1 | 0 | 413.00 | 0.07 | 0.00 | - | 2 | 0 |
| 107.88 | 0.00 | - | 1 | 135 | 414.00 | 0.08 | 0.00 | - | 2 | 0 |
| 96.52 | 0.00 | - | 1 | 0 | 415.00 | 0.08 | 0.00 | - | 378 | 0 |
| 92.36 | 0.00 | - | 2 | 0 | 416.00 | 0.16 | 0.00 | - | 1 | 0 |
| 100.81 | 0.00 | - | 2 | 436 | 417.00 | 0.09 | 0.00 | - | 1 | 0 |
| 80.93 | 0.00 | - | 2 | 199 | 418.00 | 0.10 | 0.00 | - | 5 | 0 |
| 63.99 | 0.00 | - | 140 | 119 | 419.00 | 0.11 | 0.00 | - | 8 | 0 |
| 88.28 | 0.00 | - | 2 | 0 | 420.00 | 0.08 | 0.00 | - | 3 | 0 |
| 77.88 | 0.00 | - | 72 | 466 | 421.00 | 0.26 | 0.00 | - | 1 | 0 |
| 76.48 | 0.00 | - | 1 | 0 | 422.00 | 0.08 | 0.00 | - | 1 | 0 |
| 92.82 | 0.00 | - | 2 | 93 | 423.00 | 0.09 | 0.00 | - | 180 | 0 |
| 81.48 | 0.00 | - | 25 | 167 | 424.00 | 0.11 | 0.00 | - | 2 | 0 |
| 94.07 | 0.00 | - | 18 | 0 | 425.00 | 0.08 | 0.00 | - | 11 | 0 |
| 88.71 | 0.00 | - | 6 | 0 | 426.00 | 0.10 | 0.00 | - | 19 | 0 |
| 93.87 | 0.00 | - | 2 | 120 | 427.00 | 0.09 | 0.00 | - | 2 | 0 |
| 95.73 | 0.00 | - | 99 | 503 | 428.00 | 0.12 | 0.00 | - | 1 | 0 |
| 78.96 | 0.00 | - | 3 | 0 | 429.00 | 0.10 | 0.00 | - | 1 | 0 |
| 88.73 | 0.00 | - | 56 | 0 | 430.00 | 0.09 | 0.00 | - | 76 | 0 |
| 71.47 | 0.00 | - | 2 | 226 | 431.00 | 0.10 | 0.00 | - | 1 | 0 |
| 81.14 | 0.00 | - | 30 | 0 | 432.00 | 0.11 | 0.00 | - | 2 | 0 |
| 53.92 | 0.00 | - | 2 | 305 | 433.00 | 0.09 | 0.00 | - | 1 | 0 |
| 72.62 | 0.00 | - | 1 | 0 | 434.00 | 0.13 | 0.00 | - | 8 | 0 |
| 70.01 | 0.00 | - | 1 | 0 | 435.00 | 0.11 | 0.00 | - | 10 | 0 |
| 81.45 | 0.00 | - | 1 | 0 | 436.00 | 0.20 | 0.00 | - | 19 | 0 |
| 74.76 | 0.00 | - | 5 | 0 | 437.00 | 0.10 | 0.00 | - | 7 | 0 |
| 73.88 | 0.00 | - | 1 | 0 | 438.00 | 0.15 | 0.00 | - | 2 | 0 |
| 71.94 | 0.00 | - | 1 | 0 | 439.00 | 0.11 | 0.00 | - | 1 | 0 |
| 79.35 | 0.00 | - | 1 | 0 | 440.00 | 0.10 | 0.00 | - | 494 | 0 |
| 75.18 | 0.00 | - | 3 | 0 | 441.00 | 0.11 | 0.00 | - | 7 | 0 |
| 59.62 | 0.00 | - | 1 | 0 | 442.00 | 0.12 | 0.00 | - | 9 | 0 |
| 64.03 | 0.00 | - | 2 | 0 | 443.00 | 0.12 | 0.00 | - | 2 | 0 |
| 64.32 | 0.00 | - | 1 | 0 | 444.00 | 0.12 | 0.00 | - | 52 | 0 |
| 68.72 | 0.00 | - | 7 | 0 | 445.00 | 0.13 | 0.00 | - | 2 | 0 |
| 67.07 | 0.00 | - | 1 | 0 | 446.00 | 0.12 | 0.00 | - | 159 | 0 |
| 55.07 | 0.00 | - | 2 | 0 | 447.00 | 0.13 | 0.00 | - | 5 | 0 |
| 71.30 | 0.00 | - | 1 | 0 | 448.00 | 0.12 | 0.00 | - | 154 | 0 |
| 60.57 | 0.00 | - | 2 | 0 | 449.00 | 0.13 | 0.00 | - | 57 | 0 |
| 68.86 | 0.00 | - | 56 | 0 | 450.00 | 0.12 | 0.00 | - | 419 | 0 |
| 58.54 | 0.00 | - | 11 | 0 | 451.00 | 0.14 | 0.00 | - | 1 | 0 |
| 52.40 | 0.00 | - | 7 | 0 | 452.00 | 0.14 | 0.00 | - | 7 | 0 |
| 64.12 | 0.00 | - | 1 | 0 | 453.00 | 0.16 | 0.00 | - | 1 | 0 |
| 49.00 | 0.00 | - | 2 | 0 | 454.00 | 0.14 | 0.00 | - | 2 | 0 |
| 64.65 | 0.00 | - | 10 | 0 | 455.00 | 0.14 | 0.00 | - | 27 | 0 |
| 62.84 | 0.00 | - | 1 | 0 | 456.00 | 0.15 | 0.00 | - | 6 | 0 |
| 50.20 | 0.00 | - | 2 | 0 | 457.00 | 0.16 | 0.00 | - | 53 | 0 |
| 55.20 | 0.00 | - | 1 | 0 | 458.00 | 0.16 | 0.00 | - | 2 | 0 |
| 51.21 | 0.00 | - | 9 | 0 | 459.00 | 0.18 | 0.00 | - | 1 | 0 |
| 59.20 | 0.00 | - | 10 | 0 | 460.00 | 0.16 | 0.00 | - | 19 | 0 |
| 44.92 | 0.00 | - | 1 | 0 | 461.00 | 0.17 | 0.00 | - | 4 | 0 |
| 48.99 | 0.00 | - | 1 | 0 | 462.00 | 0.17 | 0.00 | - | 1 | 0 |
| 40.56 | 0.00 | - | 1 | 0 | 463.00 | 0.17 | 0.00 | - | 18 | 0 |
| 44.21 | 0.00 | - | 20 | 0 | 464.00 | 0.19 | 0.00 | - | 2 | 0 |
| 53.51 | 0.00 | - | 4 | 0 | 465.00 | 0.18 | 0.00 | - | 69 | 0 |
| 46.76 | 0.00 | - | 1 | 0 | 466.00 | 0.23 | 0.00 | - | 5 | 0 |
| 45.80 | 0.00 | - | 1 | 0 | 467.00 | 0.20 | 0.00 | - | 1 | 0 |
| 39.98 | 0.00 | - | 1 | 0 | 468.00 | 0.21 | 0.00 | - | 16 | 0 |
| 48.00 | 0.00 | - | 1 | 0 | 469.00 | 0.21 | 0.00 | - | 18 | 0 |
| 48.82 | 0.00 | - | 2 | 0 | 470.00 | 0.21 | 0.00 | - | 778 | 0 |
| 33.35 | 0.00 | - | 3 | 0 | 471.00 | 0.22 | 0.00 | - | 14 | 0 |
| 47.85 | 0.00 | - | 1 | 0 | 472.00 | 0.24 | 0.00 | - | 13 | 0 |
| 41.12 | 0.00 | - | 1 | 0 | 473.00 | 0.25 | 0.00 | - | 49 | 0 |
| 35.14 | 0.00 | - | 3 | 0 | 474.00 | 0.24 | 0.00 | - | 8 | 0 |
| 44.15 | 0.00 | - | 3 | 0 | 475.00 | 0.25 | 0.00 | - | 505 | 0 |
| 40.56 | 0.00 | - | 1 | 0 | 476.00 | 0.26 | 0.00 | - | 38 | 0 |
| 41.40 | 0.00 | - | 1 | 0 | 477.00 | 0.28 | 0.00 | - | 14 | 0 |
| 41.77 | 0.00 | - | 10 | 0 | 478.00 | 0.30 | 0.00 | - | 53 | 0 |
| 40.54 | 0.00 | - | 2 | 0 | 479.00 | 0.33 | 0.00 | - | 22 | 0 |
| 39.34 | 0.00 | - | 10 | 0 | 480.00 | 0.31 | 0.00 | - | 779 | 0 |
| 36.00 | 0.00 | - | 4 | 0 | 481.00 | 0.33 | 0.00 | - | 140 | 0 |
| 26.92 | 0.00 | - | 16 | 0 | 482.00 | 0.39 | 0.00 | - | 3 | 0 |
| 33.89 | 0.00 | - | 1 | 0 | 483.00 | 0.41 | 0.00 | - | 9 | 0 |
| 32.57 | 0.00 | - | 2 | 0 | 484.00 | 0.42 | 0.00 | - | 81 | 0 |
| 34.69 | 0.00 | - | 6 | 0 | 485.00 | 0.41 | 0.00 | - | 621 | 0 |
| 31.57 | 0.00 | - | 10 | 0 | 486.00 | 0.45 | 0.00 | - | 49 | 0 |
| 32.78 | 0.00 | - | 2 | 0 | 487.00 | 0.45 | 0.00 | - | 90 | 0 |
| 29.06 | 0.00 | - | 8 | 0 | 488.00 | 0.49 | 0.00 | - | 31 | 0 |
| 30.78 | 0.00 | - | 1 | 0 | 489.00 | 0.56 | 0.00 | - | 89 | 0 |
| 29.83 | 0.00 | - | 6 | 0 | 490.00 | 0.57 | 0.00 | - | 1,953 | 0 |
| 29.12 | 0.00 | - | 10 | 0 | 491.00 | 0.61 | 0.00 | - | 649 | 0 |
| 28.06 | 0.00 | - | 1 | 0 | 492.00 | 0.63 | 0.00 | - | 65 | 0 |
| 26.69 | 0.00 | - | 7 | 0 | 493.00 | 0.68 | 0.00 | - | 63 | 0 |
| 25.55 | 0.00 | - | 6 | 0 | 494.00 | 0.74 | 0.00 | - | 65 | 0 |
| 25.00 | 0.00 | - | 9 | 0 | 495.00 | 0.83 | 0.00 | - | 7,986 | 0 |
| 23.44 | 0.00 | - | 8 | 0 | 496.00 | 0.85 | 0.00 | - | 419 | 0 |
| 23.22 | 0.00 | - | 6 | 0 | 497.00 | 0.94 | 0.00 | - | 1,093 | 0 |
| 21.90 | 0.00 | - | 43 | 0 | 498.00 | 1.04 | 0.00 | - | 112 | 0 |
| 21.40 | 0.00 | - | 7 | 0 | 499.00 | 1.06 | 0.00 | - | 150 | 0 |
| 20.66 | 0.00 | - | 132 | 0 | 500.00 | 1.23 | 0.00 | - | 9,467 | 0 |
| 19.38 | 0.00 | - | 24 | 0 | 501.00 | 1.24 | 0.00 | - | 199 | 0 |
| 18.32 | 0.00 | - | 495 | 0 | 502.00 | 1.43 | 0.00 | - | 2,864 | 0 |
| 17.90 | 0.00 | - | 6 | 0 | 503.00 | 1.48 | 0.00 | - | 195 | 0 |
| 16.87 | 0.00 | - | 9 | 0 | 504.00 | 1.71 | 0.00 | - | 161 | 0 |
| 16.11 | 0.00 | - | 60 | 0 | 505.00 | 1.89 | 0.00 | - | 3,648 | 0 |
| 15.17 | 0.00 | - | 11 | 0 | 506.00 | 2.04 | 0.00 | - | 207 | 0 |
| 14.25 | 0.00 | - | 3 | 0 | 507.00 | 2.09 | 0.00 | - | 193 | 0 |
| 13.66 | 0.00 | - | 27 | 0 | 508.00 | 2.26 | 0.00 | - | 323 | 0 |
| 13.00 | 0.00 | - | 4 | 0 | 509.00 | 2.64 | 0.00 | - | 338 | 0 |
| 12.06 | 0.00 | - | 653 | 0 | 510.00 | 2.89 | 0.00 | - | 8,037 | 0 |
| 11.39 | 0.00 | - | 42 | 0 | 511.00 | 3.15 | 0.00 | - | 475 | 0 |
| 10.44 | 0.00 | - | 33 | 0 | 512.00 | 3.39 | 0.00 | - | 2,313 | 0 |
| 9.88 | 0.00 | - | 24 | 0 | 513.00 | 3.61 | 0.00 | - | 335 | 0 |
| 9.18 | 0.00 | - | 121 | 0 | 514.00 | 3.89 | 0.00 | - | 273 | 0 |
| 8.47 | 0.00 | - | 280 | 0 | 515.00 | 4.40 | 0.00 | - | 2,456 | 0 |
| 7.82 | 0.00 | - | 1,842 | 0 | 516.00 | 4.75 | 0.00 | - | 1,195 | 0 |
| 6.90 | 0.00 | - | 1,005 | 0 | 517.00 | 5.09 | 0.00 | - | 3,245 | 0 |
| 6.29 | 0.00 | - | 922 | 0 | 518.00 | 5.51 | 0.00 | - | 631 | 0 |
| 5.98 | 0.00 | - | 331 | 0 | 519.00 | 5.80 | 0.00 | - | 541 | 0 |
| 5.20 | 0.00 | - | 538 | 0 | 520.00 | 6.50 | 0.00 | - | 632 | 0 |
| 4.71 | 0.00 | - | 484 | 0 | 521.00 | 6.75 | 0.00 | - | 117 | 0 |
| 4.32 | 0.00 | - | 418 | 0 | 522.00 | 7.33 | 0.00 | - | 14 | 0 |
| 3.88 | 0.00 | - | 1,011 | 0 | 523.00 | 8.34 | 0.00 | - | 7 | 0 |
| 3.41 | 0.00 | - | 660 | 0 | 524.00 | 8.81 | 0.00 | - | 28 | 0 |
| 3.07 | 0.00 | - | 6,368 | 0 | 525.00 | 9.22 | 0.00 | - | 274 | 0 |
| 2.70 | 0.00 | - | 372 | 0 | 526.00 | 9.74 | 0.00 | - | 16 | 0 |
| 2.57 | 0.00 | - | 985 | 0 | 527.00 | 11.96 | 0.00 | - | 1 | 0 |
| 2.10 | 0.00 | - | 341 | 0 | 528.00 | 12.37 | 0.00 | - | 10 | 0 |
| 1.90 | 0.00 | - | 603 | 0 | 529.00 | 12.39 | 0.00 | - | 4 | 0 |
| 1.57 | 0.00 | - | 649 | 0 | 530.00 | 12.77 | 0.00 | - | 78 | 0 |
| 1.39 | 0.00 | - | 286 | 0 | 531.00 | 13.80 | 0.00 | - | 31 | 0 |
| 1.22 | 0.00 | - | 348 | 0 | 532.00 | 16.45 | 0.00 | - | 2 | 0 |
| 0.99 | 0.00 | - | 300 | 0 | 533.00 | 16.81 | 0.00 | - | 1 | 0 |
| 0.85 | 0.00 | - | 447 | 0 | 534.00 | 28.82 | 0.00 | - | 1 | 0 |
| 0.76 | 0.00 | - | 328 | 0 | 535.00 | 18.14 | 0.00 | - | 41 | 0 |
| 0.61 | 0.00 | - | 139 | 0 | 536.00 | 19.17 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 177 | 0 | 537.00 | 33.50 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 142 | 0 | 538.00 | 26.62 | 0.00 | - | 2 | 0 |
| 0.39 | 0.00 | - | 114 | 0 | 539.00 | 38.44 | 0.00 | - | 34 | 0 |
| 0.31 | 0.00 | - | 362 | 0 | 540.00 | 22.71 | 0.00 | - | 2,369 | 0 |
| 0.32 | 0.00 | - | 1 | 0 | 541.00 | 34.32 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 18 | 0 | 542.00 | 28.76 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 51 | 0 | 543.00 | 25.68 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 23 | 0 | 544.00 | 29.04 | 0.00 | - | 10 | 0 |
| 0.13 | 0.00 | - | 272 | 0 | 545.00 | 27.80 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 287 | 0 | 550.00 | 46.04 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 577 | 0 | 555.00 | 37.70 | 0.00 | - | 20 | 0 |
| 0.04 | 0.00 | - | 32 | 0 | 560.00 | 51.07 | 0.00 | - | 7 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 565.00 | 56.09 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 570.00 | 49.77 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 211 | 0 | 575.00 | 54.79 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 580.00 | 62.64 | 0.00 | - | 11 | 0 |
| 0.01 | 0.00 | - | 339 | 0 | 585.00 | 67.66 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 500 | 0 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 0 | 600.00 | 77.77 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.