Italia markets close in 1 hour 34 minutes
FTSE MIB
33.339,76 +431,71 (+1,31%) Dow Jones
38.875,12 +97,02 (+0,25%) Nasdaq
17.850,21 -6,81 (-0,04%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,79 +0,46 (+0,57%) Bitcoin EUR
60.288,66 -421,75 (-0,69%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:56AM EDT. Mercato aperto.
Opzioni d'acquisto
20 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 92.56 | +5.58 | +6.42% | 4 | 12 | 455.00 | 0.01 | 0.00 | - | 128 | 343 |
| - | - | - | - | - | 456.00 | 0.01 | 0.00 | - | 187 | 207 |
| 78.30 | 0.00 | - | 2 | 50 | 457.00 | 0.02 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 458.00 | 0.03 | 0.00 | - | - | 20 |
| - | - | - | - | - | 459.00 | 0.02 | 0.00 | - | 130 | 130 |
| 83.60 | 0.00 | - | - | 0 | 460.00 | 0.05 | 0.00 | - | - | 10 |
| 75.18 | 0.00 | - | - | 49 | 461.00 | 0.02 | 0.00 | - | - | 1 |
| - | - | - | - | - | 463.00 | 0.03 | 0.00 | - | - | 6 |
| 72.31 | 0.00 | - | 49 | 49 | 464.00 | - | - | - | - | - |
| 79.15 | 0.00 | - | 5 | 104 | 465.00 | 0.03 | 0.00 | - | 150 | 95 |
| 70.05 | 0.00 | - | - | 24 | 466.00 | 0.04 | 0.00 | - | - | 1 |
| - | - | - | - | - | 468.00 | 0.03 | 0.00 | - | 5 | 24 |
| 79.05 | 0.00 | - | 10 | 59 | 469.00 | 0.03 | 0.00 | - | - | 1 |
| 73.39 | 0.00 | - | - | 3 | 470.00 | 0.02 | 0.00 | - | 1 | 2 |
| 62.43 | 0.00 | - | - | 1 | 472.00 | 0.04 | 0.00 | - | 18 | 18 |
| - | - | - | - | - | 473.00 | 0.04 | 0.00 | - | 18 | 101 |
| - | - | - | - | - | 474.00 | 0.03 | 0.00 | - | 5 | 5 |
| 60.41 | 0.00 | - | 1 | 1 | 475.00 | 0.02 | 0.00 | - | 1,103 | 1,113 |
| 66.09 | 0.00 | - | 1 | 51 | 476.00 | - | - | - | - | - |
| - | - | - | - | - | 477.00 | 0.02 | 0.00 | - | 515 | 660 |
| - | - | - | - | - | 479.00 | 0.05 | 0.00 | - | 1 | 1 |
| 68.20 | 0.00 | - | 1 | 51 | 480.00 | 0.04 | 0.00 | - | 10 | 282 |
| - | - | - | - | - | 481.00 | 0.02 | 0.00 | - | 20 | 21 |
| - | - | - | - | - | 482.00 | 0.05 | 0.00 | - | 2 | 8 |
| 60.50 | 0.00 | - | 1 | 49 | 483.00 | 0.04 | 0.00 | - | - | 16 |
| - | - | - | - | - | 484.00 | 0.03 | 0.00 | - | 1 | 11 |
| 57.57 | 0.00 | - | - | 2 | 485.00 | 0.03 | 0.00 | - | 2 | 27 |
| 47.45 | 0.00 | - | - | 50 | 486.00 | 0.01 | -0.02 | -40.00% | 4 | 23 |
| 55.63 | 0.00 | - | - | 1 | 487.00 | 0.01 | -0.02 | -66.67% | 20 | 19 |
| 54.46 | 0.00 | - | - | 1 | 488.00 | - | - | - | - | - |
| 53.09 | 0.00 | - | - | 1 | 489.00 | 0.06 | 0.00 | - | - | 10 |
| 52.50 | 0.00 | - | 1 | 3 | 490.00 | 0.04 | 0.00 | - | 1 | 65 |
| 45.26 | 0.00 | - | - | 49 | 491.00 | - | - | - | - | - |
| - | - | - | - | - | 492.00 | 0.10 | 0.00 | - | - | 7 |
| - | - | - | - | - | 493.00 | 0.03 | 0.00 | - | 1 | 12 |
| 48.69 | 0.00 | - | 1 | 50 | 494.00 | - | - | - | - | - |
| 47.31 | 0.00 | - | - | 1 | 495.00 | 0.03 | 0.00 | - | 11 | 111 |
| 45.50 | 0.00 | - | - | 1 | 496.00 | 0.03 | 0.00 | - | 18 | 29 |
| 45.07 | 0.00 | - | 10 | 10 | 497.00 | 0.04 | 0.00 | - | 54 | 58 |
| 43.38 | 0.00 | - | - | 1 | 498.00 | 0.04 | 0.00 | - | 130 | 231 |
| 43.30 | 0.00 | - | - | 1 | 499.00 | - | - | - | - | - |
| 47.84 | 0.00 | - | 16 | 75 | 500.00 | 0.03 | 0.00 | - | 88 | 316 |
| - | - | - | - | - | 501.00 | 0.05 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 502.00 | 0.04 | 0.00 | - | 2 | 56 |
| - | - | - | - | - | 503.00 | 0.08 | 0.00 | - | - | 38 |
| 39.01 | 0.00 | - | 1 | 3 | 504.00 | 0.04 | 0.00 | - | 1 | 15 |
| 40.18 | 0.00 | - | 10 | 11 | 505.00 | 0.04 | 0.00 | - | 13 | 348 |
| 36.72 | 0.00 | - | 2 | 2 | 506.00 | 0.03 | 0.00 | - | 15 | 96 |
| 40.87 | 0.00 | - | 49 | 98 | 507.00 | 0.04 | 0.00 | - | 16 | 131 |
| 40.07 | 0.00 | - | 49 | 50 | 508.00 | 0.02 | -0.01 | -33.33% | 21 | 19 |
| 33.40 | 0.00 | - | 5 | 2 | 509.00 | 0.04 | 0.00 | - | 59 | 64 |
| 38.55 | 0.00 | - | 6 | 35 | 510.00 | 0.04 | 0.00 | - | 93 | 1,078 |
| 31.76 | 0.00 | - | - | 40 | 511.00 | 0.04 | 0.00 | - | 28 | 65 |
| 33.88 | 0.00 | - | 8 | 7 | 512.00 | 0.04 | 0.00 | - | 2 | 44 |
| 30.40 | 0.00 | - | 2 | 2 | 513.00 | 0.04 | 0.00 | - | 77 | 101 |
| 33.88 | 0.00 | - | 49 | 51 | 514.00 | 0.03 | -0.01 | -25.00% | 3 | 92 |
| 31.70 | 0.00 | - | 1 | 40 | 515.00 | 0.05 | 0.00 | - | 18 | 136 |
| 32.08 | 0.00 | - | 49 | 50 | 516.00 | 0.04 | 0.00 | - | 77 | 417 |
| - | - | - | - | - | 517.00 | 0.04 | 0.00 | - | 6 | 105 |
| 23.61 | 0.00 | - | - | 1 | 518.00 | 0.05 | 0.00 | - | 12 | 132 |
| 23.39 | 0.00 | - | - | 2 | 519.00 | 0.06 | 0.00 | - | 19 | 46 |
| 28.49 | 0.00 | - | 16 | 895 | 520.00 | 0.03 | -0.01 | -20.00% | 200 | 2,583 |
| 26.01 | 0.00 | - | 78 | 73 | 521.00 | 0.05 | 0.00 | - | 14 | 141 |
| 25.80 | 0.00 | - | 2 | 60 | 522.00 | 0.05 | 0.00 | - | 34 | 1,131 |
| 24.74 | 0.00 | - | 84 | 188 | 523.00 | 0.05 | 0.00 | - | 4 | 614 |
| 23.65 | 0.00 | - | 8 | 16 | 524.00 | 0.05 | 0.00 | - | 33 | 938 |
| 22.35 | 0.00 | - | 5 | 80 | 525.00 | 0.03 | -0.02 | -28.57% | 1 | 890 |
| 17.34 | 0.00 | - | 11 | 80 | 526.00 | 0.06 | 0.00 | - | 97 | 560 |
| 17.07 | 0.00 | - | 2 | 23 | 527.00 | 0.03 | -0.02 | -28.57% | 1 | 1,498 |
| 20.46 | 0.00 | - | 8 | 225 | 528.00 | 0.04 | -0.01 | -16.67% | 1 | 1,154 |
| 18.18 | 0.00 | - | 1,013 | 822 | 529.00 | 0.04 | -0.02 | -33.33% | 96 | 1,572 |
| 17.33 | 0.00 | - | 942 | 3,362 | 530.00 | 0.04 | -0.01 | -20.00% | 16 | 3,946 |
| 17.12 | 0.00 | - | 33 | 1,472 | 531.00 | 0.05 | -0.01 | -14.29% | 1 | 1,401 |
| 16.15 | 0.00 | - | 45 | 2,306 | 532.00 | 0.06 | -0.01 | -16.67% | 17 | 2,066 |
| 14.07 | 0.00 | - | 31 | 1,083 | 533.00 | 0.05 | -0.03 | -33.33% | 8 | 2,845 |
| 14.01 | 0.00 | - | 35 | 648 | 534.00 | 0.07 | -0.02 | -22.22% | 5 | 2,610 |
| 12.28 | 0.00 | - | 940 | 2,022 | 535.00 | 0.08 | -0.03 | -27.27% | 94 | 4,790 |
| 12.48 | 0.00 | - | 1,082 | 2,776 | 536.00 | 0.08 | -0.05 | -38.46% | 132 | 4,521 |
| 10.28 | +0.23 | +2.29% | 19 | 1,116 | 537.00 | 0.09 | -0.06 | -37.50% | 124 | 3,499 |
| 9.55 | +0.45 | +4.95% | 1 | 2,584 | 538.00 | 0.12 | -0.06 | -35.29% | 147 | 4,878 |
| 9.16 | +0.26 | +2.92% | 51 | 1,924 | 539.00 | 0.14 | -0.06 | -28.57% | 1,093 | 3,423 |
| 8.03 | +0.77 | +10.23% | 30 | 3,828 | 540.00 | 0.17 | -0.12 | -40.00% | 897 | 12,762 |
| 7.11 | +0.89 | +13.97% | 25 | 3,122 | 541.00 | 0.22 | -0.14 | -38.89% | 801 | 8,070 |
| 6.30 | +0.97 | +18.27% | 523 | 4,690 | 542.00 | 0.31 | -0.14 | -32.56% | 1,131 | 11,719 |
| 4.50 | +0.75 | +20.00% | 118 | 3,188 | 544.00 | 0.54 | -0.26 | -32.50% | 1,376 | 4,381 |
| 3.70 | +0.64 | +21.62% | 84 | 2,890 | 545.00 | 0.72 | -0.31 | -29.81% | 1,698 | 5,296 |
| 2.98 | +0.60 | +25.21% | 383 | 2,004 | 546.00 | 0.97 | -0.38 | -28.36% | 4,329 | 5,008 |
| 2.30 | +0.50 | +27.62% | 2,175 | 2,315 | 547.00 | 1.30 | -0.48 | -26.97% | 5,357 | 4,128 |
| 1.73 | +0.42 | +32.31% | 5,310 | 6,440 | 548.00 | 1.70 | -0.57 | -24.89% | 4,428 | 4,895 |
| 1.22 | +0.31 | +33.70% | 2,828 | 3,104 | 549.00 | 2.15 | -0.78 | -26.62% | 597 | 642 |
| 0.83 | +0.20 | +32.26% | 3,927 | 2,856 | 550.00 | 2.82 | -0.72 | -19.94% | 93 | 384 |
| 0.54 | +0.14 | +35.00% | 1,299 | 1,458 | 551.00 | 3.55 | -0.90 | -20.04% | 16 | 261 |
| 0.35 | +0.08 | +32.00% | 1,507 | 1,213 | 552.00 | 4.30 | -1.05 | -19.63% | 404 | 173 |
| 0.21 | +0.06 | +40.00% | 953 | 955 | 553.00 | 5.20 | -0.74 | -12.46% | 4 | 17 |
| 0.14 | +0.03 | +27.27% | 522 | 643 | 554.00 | 6.17 | -1.05 | -14.56% | 14 | 29 |
| 0.10 | +0.02 | +28.57% | 774 | 2,581 | 555.00 | 6.98 | 0.00 | - | 52 | 17 |
| 0.06 | 0.00 | - | 103 | 703 | 556.00 | 8.34 | +0.15 | +1.83% | 2 | - |
| 0.04 | 0.00 | - | 186 | 371 | 558.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 167 | 1,219 | 560.00 | 19.90 | 0.00 | - | 48 | 0 |
| 0.02 | -0.02 | -50.00% | 25 | 125 | 562.00 | 21.36 | 0.00 | - | - | 1 |
| 0.02 | -0.01 | -33.33% | 103 | 204 | 564.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 67 | 565.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 4 | 566.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 44 | 113 | 570.00 | 27.64 | 0.00 | - | 82 | 36 |
| 0.01 | 0.00 | - | 9 | 44 | 575.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1,977 | 1,887 | 580.00 | 44.66 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 337 | 301 | 585.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 401 | 401 | 590.00 | 41.91 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 240 | 481 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 7 | 845 | 600.00 | 56.67 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 499 | 190 | 605.00 | 69.14 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | - | 2 | 610.00 | 74.12 | 0.00 | - | - | 0 |
© 2024 Yahoo. Tutti i diritti riservati.