Italia markets close in 1 hour 31 minutes
FTSE MIB
33.290,46 +382,41 (+1,16%) Dow Jones
38.818,60 +40,50 (+0,10%) Nasdaq
17.845,18 -11,84 (-0,07%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,82 +0,49 (+0,61%) Bitcoin EUR
60.318,87 -353,06 (-0,58%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:59AM EDT. Mercato aperto.
Opzioni d'acquisto
18 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 90.61 | 0.00 | - | 4 | 9 | 455.00 | 0.01 | 0.00 | - | 2 | 216 |
| 90.95 | +6.56 | +7.77% | 1 | 3,001 | 457.00 | - | - | - | - | - |
| - | - | - | - | - | 458.00 | 0.01 | 0.00 | - | 118 | 118 |
| - | - | - | - | - | 459.00 | 0.02 | 0.00 | - | 87 | 253 |
| 88.15 | 0.00 | - | 5 | 5 | 460.00 | 0.01 | 0.00 | - | 58 | 83 |
| - | - | - | - | - | 461.00 | 0.01 | 0.00 | - | - | 26 |
| 85.98 | +7.18 | +9.11% | - | 1 | 462.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 463.00 | 0.01 | 0.00 | - | - | 5 |
| - | - | - | - | - | 464.00 | 0.01 | 0.00 | - | 758 | 752 |
| - | - | - | - | - | 465.00 | 0.01 | 0.00 | - | - | 682 |
| - | - | - | - | - | 466.00 | 0.01 | 0.00 | - | 20 | 22 |
| - | - | - | - | - | 467.00 | 0.01 | 0.00 | - | 1 | 252 |
| - | - | - | - | - | 468.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 469.00 | 0.01 | 0.00 | - | 2 | 7 |
| 77.93 | 0.00 | - | 2 | 5 | 470.00 | 0.01 | 0.00 | - | 16 | 156 |
| - | - | - | - | - | 471.00 | 0.02 | 0.00 | - | 55 | 51 |
| - | - | - | - | - | 472.00 | 0.01 | 0.00 | - | 26 | 38 |
| - | - | - | - | - | 473.00 | 0.02 | 0.00 | - | - | 217 |
| - | - | - | - | - | 474.00 | 0.02 | 0.00 | - | 152 | 227 |
| 60.28 | 0.00 | - | - | 1 | 475.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 476.00 | 0.02 | 0.00 | - | 42 | 43 |
| 61.26 | 0.00 | - | 1 | 3 | 480.00 | 0.01 | 0.00 | - | 5 | 405 |
| - | - | - | - | - | 481.00 | 0.01 | 0.00 | - | 2 | 128 |
| 54.11 | 0.00 | - | - | 1 | 482.00 | 0.02 | 0.00 | - | 50 | 124 |
| - | - | - | - | - | 483.00 | 0.02 | 0.00 | - | 230 | 233 |
| - | - | - | - | - | 484.00 | 0.01 | 0.00 | - | 92 | 340 |
| 62.68 | 0.00 | - | 380 | 5,000 | 485.00 | 0.01 | 0.00 | - | 144 | 323 |
| - | - | - | - | - | 486.00 | 0.01 | 0.00 | - | 2,002 | 1,994 |
| 55.53 | 0.00 | - | 1 | 1 | 487.00 | - | - | - | - | - |
| 54.38 | 0.00 | - | 1 | 51 | 488.00 | 0.01 | 0.00 | - | 77 | 701 |
| 52.99 | 0.00 | - | 1 | 1 | 489.00 | 0.01 | 0.00 | - | 388 | 457 |
| 57.40 | +5.08 | +9.71% | 30 | 202 | 490.00 | 0.01 | 0.00 | - | 1,292 | 1,456 |
| - | - | - | - | - | 491.00 | 0.01 | 0.00 | - | 111 | 131 |
| - | - | - | - | - | 492.00 | 0.04 | 0.00 | - | - | 1 |
| - | - | - | - | - | 493.00 | 0.01 | 0.00 | - | 263 | 308 |
| - | - | - | - | - | 494.00 | 0.02 | 0.00 | - | 2 | 296 |
| 46.00 | 0.00 | - | 2 | 5 | 495.00 | 0.03 | 0.00 | - | 948 | 240 |
| 38.69 | 0.00 | - | 1 | 1 | 496.00 | 0.03 | 0.00 | - | 30 | 168 |
| 50.61 | 0.00 | - | 1 | 1 | 497.00 | 0.01 | 0.00 | - | 4 | 143 |
| 43.38 | 0.00 | - | 1 | 8 | 498.00 | 0.01 | 0.00 | - | 302 | 381 |
| 43.57 | 0.00 | - | 1 | 2 | 499.00 | 0.01 | 0.00 | - | 2,473 | 3,010 |
| 46.81 | 0.00 | - | 2 | 3 | 500.00 | 0.01 | 0.00 | - | 202 | 369 |
| 46.60 | 0.00 | - | 1 | 42 | 501.00 | - | - | - | - | - |
| - | - | - | - | - | 502.00 | 0.01 | 0.00 | - | 494 | 440 |
| 38.08 | 0.00 | - | 15 | 15 | 503.00 | 0.01 | 0.00 | - | 3 | 17 |
| 38.98 | 0.00 | - | - | 2 | 504.00 | 0.02 | 0.00 | - | 11 | 7 |
| 40.46 | 0.00 | - | 3 | 4 | 505.00 | 0.02 | 0.00 | - | 4 | 1,727 |
| 37.39 | 0.00 | - | - | 0 | 506.00 | 0.03 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 507.00 | 0.03 | 0.00 | - | 6 | 86 |
| 33.49 | 0.00 | - | - | 1 | 508.00 | 0.01 | 0.00 | - | 399 | 1,432 |
| - | - | - | - | - | 509.00 | 0.01 | 0.00 | - | 642 | 716 |
| 38.04 | +6.32 | +19.92% | 11 | 12 | 510.00 | 0.01 | 0.00 | - | 25 | 293 |
| 38.14 | +6.86 | +21.93% | 10 | 21 | 511.00 | 0.01 | 0.00 | - | 271 | 685 |
| - | - | - | - | - | 512.00 | 0.01 | 0.00 | - | 95 | 315 |
| 28.56 | 0.00 | - | 1 | 821 | 513.00 | 0.01 | 0.00 | - | 1 | 363 |
| 28.85 | 0.00 | - | 70 | 70 | 514.00 | 0.03 | 0.00 | - | 5 | 181 |
| 33.03 | +2.23 | +7.20% | 20 | 29 | 515.00 | 0.01 | 0.00 | - | 153 | 1,927 |
| 19.57 | 0.00 | - | 2 | 1 | 516.00 | 0.01 | 0.00 | - | 2 | 416 |
| 25.74 | 0.00 | - | 1 | 52 | 517.00 | 0.02 | 0.00 | - | 110 | 237 |
| 28.67 | 0.00 | - | 1 | 9 | 518.00 | 0.01 | 0.00 | - | 12 | 728 |
| 26.79 | 0.00 | - | 22 | 25 | 519.00 | 0.01 | 0.00 | - | 9 | 797 |
| 26.67 | 0.00 | - | 104 | 205 | 520.00 | 0.01 | -0.01 | -50.00% | 1 | 1,368 |
| 27.05 | 0.00 | - | 15 | 38 | 521.00 | 0.01 | 0.00 | - | 188 | 1,154 |
| 26.03 | +1.13 | +4.54% | 1 | 18 | 522.00 | 0.01 | 0.00 | - | 134 | 2,322 |
| 20.02 | 0.00 | - | 1 | 30 | 523.00 | 0.02 | 0.00 | - | 378 | 802 |
| 23.89 | +1.05 | +4.60% | 2 | 19 | 524.00 | 0.01 | 0.00 | - | 581 | 1,383 |
| 22.38 | +0.01 | +0.04% | 30 | 523 | 525.00 | 0.01 | 0.00 | - | 1,221 | 2,704 |
| 19.85 | 0.00 | - | 75 | 160 | 526.00 | 0.01 | -0.01 | -50.00% | 20 | 2,670 |
| 21.03 | 0.00 | - | 20 | 278 | 527.00 | 0.02 | 0.00 | - | 2,145 | 2,932 |
| 20.06 | -0.32 | -1.57% | 1 | 298 | 528.00 | 0.01 | 0.00 | - | 9,070 | 11,889 |
| 17.88 | 0.00 | - | 9 | 237 | 529.00 | 0.01 | 0.00 | - | 218 | 1,037 |
| 18.09 | +1.31 | +7.81% | 14 | 376 | 530.00 | 0.01 | 0.00 | - | 2 | 6,366 |
| 17.02 | 0.00 | - | 39 | 314 | 531.00 | 0.01 | 0.00 | - | 3 | 2,085 |
| 15.96 | +0.01 | +0.06% | 1 | 344 | 532.00 | 0.01 | 0.00 | - | 2 | 3,999 |
| 14.84 | -0.54 | -3.51% | 8 | 1,249 | 533.00 | 0.01 | -0.01 | -50.00% | 197 | 4,088 |
| 14.12 | +1.04 | +7.95% | 10 | 1,948 | 534.00 | 0.01 | -0.01 | -33.33% | 53 | 5,202 |
| 12.84 | +1.06 | +9.00% | 25 | 1,737 | 535.00 | 0.01 | -0.02 | -66.67% | 331 | 8,535 |
| 11.92 | -0.19 | -1.57% | 16 | 1,513 | 536.00 | 0.01 | -0.02 | -66.67% | 678 | 7,980 |
| 11.10 | +1.27 | +12.92% | 49 | 1,135 | 537.00 | 0.01 | -0.03 | -75.00% | 3,197 | 6,455 |
| 9.46 | +0.51 | +5.70% | 2 | 1,287 | 538.00 | 0.01 | -0.03 | -60.00% | 2,675 | 7,171 |
| 8.87 | +0.92 | +11.57% | 99 | 837 | 539.00 | 0.03 | -0.02 | -50.00% | 2,310 | 6,524 |
| 7.92 | +1.01 | +14.62% | 213 | 3,518 | 540.00 | 0.04 | -0.02 | -33.33% | 3,570 | 14,549 |
| 7.10 | +1.14 | +19.13% | 46 | 4,540 | 541.00 | 0.05 | -0.05 | -55.56% | 2,942 | 12,115 |
| 5.95 | +0.89 | +17.08% | 117 | 7,101 | 542.00 | 0.08 | -0.08 | -50.00% | 5,818 | 16,463 |
| 5.14 | +0.99 | +23.86% | 382 | 6,787 | 543.00 | 0.13 | -0.11 | -45.83% | 5,660 | 16,415 |
| 4.19 | +0.86 | +25.75% | 3,257 | 8,061 | 544.00 | 0.20 | -0.15 | -42.86% | 8,834 | 14,840 |
| 3.14 | +0.66 | +27.05% | 1,650 | 6,399 | 545.00 | 0.32 | -0.23 | -41.07% | 17,902 | 13,598 |
| 2.34 | +0.51 | +27.87% | 2,998 | 8,511 | 546.00 | 0.52 | -0.32 | -38.10% | 19,340 | 11,437 |
| 1.53 | +0.30 | +24.19% | 14,593 | 8,303 | 547.00 | 0.81 | -0.45 | -35.71% | 46,189 | 13,166 |
| 0.98 | +0.23 | +31.08% | 36,673 | 18,894 | 548.00 | 1.23 | -0.55 | -31.07% | 18,060 | 7,655 |
| 0.55 | +0.13 | +30.95% | 42,067 | 17,707 | 549.00 | 1.79 | -0.66 | -26.94% | 2,509 | 2,706 |
| 0.27 | +0.05 | +22.73% | 34,972 | 17,712 | 550.00 | 2.45 | -0.85 | -25.30% | 513 | 1,461 |
| 0.14 | +0.04 | +44.44% | 15,264 | 6,757 | 551.00 | 3.40 | -0.87 | -22.03% | 190 | 146 |
| 0.07 | +0.01 | +16.67% | 24,434 | 5,590 | 552.00 | - | - | - | - | - |
| 0.03 | -0.01 | -20.00% | 17,314 | 3,418 | 553.00 | 5.25 | -0.98 | -16.84% | 103 | 16 |
| 0.02 | -0.01 | -25.00% | 1,973 | 2,391 | 554.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1,457 | 2,998 | 555.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3,089 | 937 | 556.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 47 | 596 | 558.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 132 | 1,678 | 560.00 | 17.60 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 812 | 862 | 562.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 3 | 591 | 564.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 422 | 668 | 565.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 55 | 2,083 | 568.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 103 | 2,267 | 570.00 | 26.91 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 545 | 545 | 572.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 120 | 180 | 574.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 202 | 575.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 93 | 576.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 36 | 239 | 578.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 219 | 228 | 580.00 | 33.00 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 80 | 80 | 585.00 | 42.61 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 51 | 605.00 | 62.21 | 0.00 | - | 43 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.