Italia markets close in 4 hours 25 minutes
FTSE MIB
34.984,49 +168,58 (+0,48%) Dow Jones
39.431,51 -81,29 (-0,21%) Nasdaq
16.388,24 +47,34 (+0,29%) Nikkei 225
38.356,06 +176,60 (+0,46%) Petrolio
79,03 -0,09 (-0,11%) Bitcoin EUR
57.177,55 -899,79 (-1,55%)
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
7 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 168.65 | 0.00 | - | - | 5 | 350.00 | 0.03 | 0.00 | - | 2 | 142 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 100 | 5,061 |
| - | - | - | - | - | 360.00 | 0.03 | 0.00 | - | 26 | 53 |
| - | - | - | - | - | 365.00 | 0.04 | 0.00 | - | 1 | 93 |
| 141.84 | 0.00 | - | - | 1 | 370.00 | 0.04 | 0.00 | - | 4 | 29 |
| 145.98 | 0.00 | - | 5 | 5 | 375.00 | 0.03 | 0.00 | - | 10 | 150 |
| 129.70 | 0.00 | - | - | 0 | 380.00 | 0.05 | 0.00 | - | 5 | 678 |
| - | - | - | - | - | 385.00 | 0.05 | 0.00 | - | 17 | 53 |
| - | - | - | - | - | 390.00 | 0.05 | 0.00 | - | 129 | 143 |
| 117.59 | 0.00 | - | - | 1 | 395.00 | 0.08 | 0.00 | - | 1 | 81 |
| 119.60 | 0.00 | - | 2 | 2 | 400.00 | 0.06 | 0.00 | - | 32 | 138 |
| 111.38 | 0.00 | - | - | 1 | 405.00 | 0.06 | 0.00 | - | 2 | 3,451 |
| - | - | - | - | - | 410.00 | 0.08 | 0.00 | - | 16 | 75 |
| - | - | - | - | - | 415.00 | 0.08 | 0.00 | - | 1 | 699 |
| 102.88 | 0.00 | - | 20 | 21 | 420.00 | 0.08 | 0.00 | - | 338 | 28,086 |
| - | - | - | - | - | 425.00 | 0.10 | 0.00 | - | 155 | 432 |
| 89.66 | 0.00 | - | 1 | 4 | 430.00 | 0.09 | 0.00 | - | 18 | 63 |
| 87.66 | 0.00 | - | 1 | 6 | 435.00 | 0.10 | 0.00 | - | 1 | 1,466 |
| 82.99 | 0.00 | - | 20 | 59 | 440.00 | 0.10 | 0.00 | - | 2 | 721 |
| 77.98 | 0.00 | - | 3 | 4 | 445.00 | 0.11 | 0.00 | - | 11 | 855 |
| 72.94 | 0.00 | - | 43 | 57 | 450.00 | 0.14 | 0.00 | - | 54 | 911 |
| 67.60 | 0.00 | - | 2 | 14 | 455.00 | 0.15 | 0.00 | - | 666 | 1,077 |
| 63.11 | 0.00 | - | 24 | 36 | 460.00 | 0.17 | 0.00 | - | 1,012 | 1,539 |
| 58.21 | 0.00 | - | 34 | 32 | 465.00 | 0.18 | 0.00 | - | 47 | 1,441 |
| 52.72 | 0.00 | - | 2 | 120 | 470.00 | 0.23 | 0.00 | - | 30 | 1,322 |
| 48.09 | 0.00 | - | 3 | 14 | 475.00 | 0.26 | 0.00 | - | 105 | 3,562 |
| 30.26 | 0.00 | - | - | 18 | 476.00 | 0.27 | 0.00 | - | 1 | 234 |
| 36.35 | 0.00 | - | - | 50 | 477.00 | 0.29 | 0.00 | - | 73 | 157 |
| 35.50 | 0.00 | - | - | 0 | 478.00 | 0.29 | 0.00 | - | 40 | 682 |
| 35.75 | 0.00 | - | 14 | 0 | 479.00 | 0.32 | 0.00 | - | 101 | 389 |
| 42.95 | 0.00 | - | 1 | 86 | 480.00 | 0.32 | 0.00 | - | 439 | 3,722 |
| 42.10 | 0.00 | - | 1 | 0 | 481.00 | 0.35 | 0.00 | - | 8 | 139 |
| 37.58 | 0.00 | - | 1 | 85 | 482.00 | 0.35 | 0.00 | - | 42 | 498 |
| 38.61 | 0.00 | - | 1 | 0 | 483.00 | 0.36 | 0.00 | - | 5 | 1,302 |
| 36.65 | 0.00 | - | 2 | 0 | 484.00 | 0.41 | 0.00 | - | 6 | 340 |
| 38.15 | 0.00 | - | 1 | 70 | 485.00 | 0.41 | 0.00 | - | 83 | 770 |
| 36.84 | 0.00 | - | 1 | 0 | 486.00 | 0.44 | 0.00 | - | 84 | 373 |
| 26.99 | 0.00 | - | 1 | 0 | 487.00 | 0.47 | 0.00 | - | 30 | 312 |
| 19.53 | 0.00 | - | 2 | 0 | 488.00 | 0.50 | 0.00 | - | 87 | 574 |
| 34.82 | 0.00 | - | 1 | 0 | 489.00 | 0.52 | 0.00 | - | 55 | 3,802 |
| 33.54 | 0.00 | - | 35 | 0 | 490.00 | 0.55 | 0.00 | - | 524 | 9,719 |
| 32.01 | 0.00 | - | 10 | 0 | 491.00 | 0.61 | 0.00 | - | 7 | 3,109 |
| 31.59 | 0.00 | - | 1 | 0 | 492.00 | 0.62 | 0.00 | - | 110 | 311 |
| 28.50 | 0.00 | - | 7 | 0 | 492.50 | 0.64 | 0.00 | - | 1 | 345 |
| 30.65 | 0.00 | - | 2 | 0 | 493.00 | 0.65 | 0.00 | - | 40 | 520 |
| 27.79 | 0.00 | - | 5 | 0 | 494.00 | 0.71 | 0.00 | - | 12 | 708 |
| 28.05 | 0.00 | - | 2 | 0 | 495.00 | 0.78 | 0.00 | - | 403 | 5,585 |
| 24.28 | 0.00 | - | 2 | 0 | 496.00 | 0.82 | 0.00 | - | 24 | 418 |
| 27.96 | 0.00 | - | 1 | 0 | 497.00 | 0.85 | 0.00 | - | 126 | 1,249 |
| 13.10 | 0.00 | - | - | 1 | 497.50 | 0.92 | 0.00 | - | 16 | 455 |
| 25.18 | 0.00 | - | 1 | 0 | 498.00 | 0.94 | 0.00 | - | 40 | 874 |
| 25.06 | 0.00 | - | 2 | 84 | 499.00 | 1.02 | 0.00 | - | 68 | 924 |
| 23.70 | 0.00 | - | 31 | 0 | 500.00 | 1.12 | 0.00 | - | 811 | 3,201 |
| 23.19 | 0.00 | - | 2 | 353 | 501.00 | 1.19 | 0.00 | - | 140 | 1,039 |
| 22.28 | 0.00 | - | 3 | 104 | 502.00 | 1.28 | 0.00 | - | 173 | 787 |
| 21.57 | 0.00 | - | 1 | 0 | 502.50 | 1.26 | 0.00 | - | 82 | 397 |
| 21.39 | 0.00 | - | 1 | 0 | 503.00 | 1.35 | 0.00 | - | 69 | 3,517 |
| 21.68 | 0.00 | - | 1 | 277 | 504.00 | 1.47 | 0.00 | - | 50 | 2,165 |
| 19.58 | 0.00 | - | 21 | 0 | 505.00 | 1.60 | 0.00 | - | 475 | 2,077 |
| 17.97 | 0.00 | - | 15 | 0 | 506.00 | 1.73 | 0.00 | - | 218 | 1,270 |
| 17.09 | 0.00 | - | 2 | 331 | 507.00 | 1.85 | 0.00 | - | 574 | 1,691 |
| 16.20 | 0.00 | - | 38 | 0 | 507.50 | 1.93 | 0.00 | - | 121 | 846 |
| 17.00 | 0.00 | - | 1 | 727 | 508.00 | 2.00 | 0.00 | - | 318 | 1,482 |
| 15.71 | 0.00 | - | 10 | 0 | 509.00 | 2.12 | 0.00 | - | 140 | 1,184 |
| 15.31 | 0.00 | - | 6 | 1,352 | 510.00 | 2.37 | 0.00 | - | 879 | 2,297 |
| 14.37 | 0.00 | - | 145 | 662 | 511.00 | 2.54 | 0.00 | - | 360 | 1,827 |
| 14.06 | 0.00 | - | 2 | 503 | 512.00 | 2.69 | 0.00 | - | 96 | 2,108 |
| 13.32 | 0.00 | - | 7 | 0 | 512.50 | 2.73 | 0.00 | - | 47 | 2,104 |
| 13.18 | 0.00 | - | 4 | 0 | 513.00 | 2.92 | 0.00 | - | 134 | 4,545 |
| 11.94 | 0.00 | - | 8 | 0 | 514.00 | 3.15 | 0.00 | - | 128 | 1,204 |
| 11.37 | 0.00 | - | 155 | 0 | 515.00 | 3.49 | 0.00 | - | 919 | 2,614 |
| 10.47 | 0.00 | - | 71 | 1,074 | 516.00 | 3.80 | 0.00 | - | 190 | 1,336 |
| 9.74 | 0.00 | - | 26 | 1,114 | 517.00 | 4.00 | 0.00 | - | 233 | 1,873 |
| 9.46 | 0.00 | - | 6 | 0 | 517.50 | 4.22 | 0.00 | - | 246 | 960 |
| 9.01 | 0.00 | - | 208 | 0 | 518.00 | 4.43 | 0.00 | - | 433 | 1,298 |
| 8.35 | 0.00 | - | 158 | 0 | 519.00 | 4.79 | 0.00 | - | 163 | 1,518 |
| 7.73 | 0.00 | - | 449 | 2,684 | 520.00 | 5.11 | 0.00 | - | 599 | 4,010 |
| 7.32 | 0.00 | - | 310 | 0 | 521.00 | 5.62 | 0.00 | - | 438 | 995 |
| 6.69 | 0.00 | - | 317 | 1,255 | 522.00 | 5.92 | 0.00 | - | 752 | 1,548 |
| 6.17 | 0.00 | - | 131 | 778 | 523.00 | 6.54 | 0.00 | - | 1,195 | 2,331 |
| 5.65 | 0.00 | - | 57 | 0 | 524.00 | 7.03 | 0.00 | - | 1,380 | 1,469 |
| 5.03 | 0.00 | - | 483 | 0 | 525.00 | 7.52 | 0.00 | - | 707 | 963 |
| 4.64 | 0.00 | - | 5,357 | 0 | 526.00 | 8.00 | 0.00 | - | 132 | 136 |
| 4.18 | 0.00 | - | 260 | 0 | 527.00 | 8.59 | 0.00 | - | 20 | 281 |
| 3.90 | 0.00 | - | 159 | 0 | 527.50 | 8.05 | 0.00 | - | - | 3 |
| 3.57 | 0.00 | - | 259 | 307 | 528.00 | 8.90 | 0.00 | - | 1 | 5 |
| 3.41 | 0.00 | - | 34 | 0 | 529.00 | 10.30 | 0.00 | - | 4 | 4 |
| 3.02 | 0.00 | - | 652 | 0 | 530.00 | 10.80 | 0.00 | - | 49 | 232 |
| 2.68 | 0.00 | - | 5,124 | 2,428 | 531.00 | 11.65 | 0.00 | - | 1 | 2 |
| 1.65 | 0.00 | - | 933 | 0 | 535.00 | 14.47 | 0.00 | - | 3 | 11 |
| 0.76 | 0.00 | - | 788 | 0 | 540.00 | 19.16 | 0.00 | - | 2 | 923 |
| 0.35 | 0.00 | - | 103 | 2,683 | 545.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 796 | 0 | 550.00 | 30.04 | 0.00 | - | 7 | 5 |
| 0.08 | 0.00 | - | 117 | 0 | 555.00 | 37.10 | 0.00 | - | 10 | 10 |
| 0.06 | 0.00 | - | 34 | 0 | 560.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 355 | 0 | 565.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 0 | 570.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 100 | 116 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 38 | 0 | 580.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 11 | 0 | 585.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 590.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 8 | 0 | 600.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.