Italia markets close in 1 hour 33 minutes
FTSE MIB
33.343,46 +435,41 (+1,32%) Dow Jones
38.870,57 +92,47 (+0,24%) Nasdaq
17.854,09 -2,93 (-0,02%) 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: 09:57AM EDT. Mercato aperto.
Opzioni d'acquisto
5 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 117.28 | 0.00 | - | 2 | 1 | 430.00 | 0.06 | 0.00 | - | 211 | 18,823 |
| 100.57 | 0.00 | - | 2 | 7 | 435.00 | 0.06 | -0.02 | -25.00% | 2 | 114 |
| 96.01 | 0.00 | - | - | 1 | 440.00 | 0.11 | 0.00 | - | 1 | 686 |
| 97.50 | 0.00 | - | 2 | 2 | 445.00 | 0.09 | 0.00 | - | 1 | 341 |
| 92.51 | 0.00 | - | 1 | 4 | 450.00 | 0.08 | -0.01 | -10.00% | 3 | 1,479 |
| 93.27 | 0.00 | - | 2 | 2 | 455.00 | 0.09 | 0.00 | - | 14 | 962 |
| 88.01 | 0.00 | - | 4 | 4 | 460.00 | 0.10 | 0.00 | - | 7 | 687 |
| 77.75 | 0.00 | - | 1 | 2 | 465.00 | 0.11 | 0.00 | - | 5 | 1,975 |
| 72.75 | 0.00 | - | 2 | 16 | 470.00 | 0.11 | 0.00 | - | 718 | 1,325 |
| 67.70 | 0.00 | - | 2 | 45 | 475.00 | 0.13 | 0.00 | - | 234 | 5,382 |
| 61.59 | 0.00 | - | 1 | 90 | 480.00 | 0.12 | -0.02 | -14.29% | 2 | 721 |
| 51.08 | 0.00 | - | 14 | 253 | 485.00 | 0.15 | 0.00 | - | 149 | 1,942 |
| 54.19 | 0.00 | - | 1 | 436 | 490.00 | 0.17 | 0.00 | - | 1,041 | 4,268 |
| 49.21 | 0.00 | - | 34 | 479 | 495.00 | 0.17 | -0.02 | -10.53% | 2 | 31,702 |
| 48.19 | +0.95 | +2.01% | 1 | 692 | 500.00 | 0.19 | -0.03 | -13.64% | 331 | 7,101 |
| 41.07 | 0.00 | - | 39 | 577 | 505.00 | 0.22 | -0.03 | -12.00% | 13 | 26,381 |
| 35.65 | 0.00 | - | 1 | 297 | 507.00 | 0.23 | -0.03 | -11.54% | 2 | 1,603 |
| 27.36 | 0.00 | - | 2 | 182 | 508.00 | 0.27 | 0.00 | - | 115 | 6,034 |
| 28.59 | 0.00 | - | 2 | 183 | 509.00 | 0.24 | -0.03 | -10.34% | 109 | 679 |
| 38.33 | 0.00 | - | 17 | 499 | 510.00 | 0.27 | -0.03 | -10.00% | 1 | 1,913 |
| 24.29 | 0.00 | - | 4 | 149 | 511.00 | 0.31 | 0.00 | - | 206 | 475 |
| 36.52 | 0.00 | - | 5 | 63 | 512.00 | 0.29 | -0.03 | -9.38% | 43 | 743 |
| 29.49 | 0.00 | - | 5 | 122 | 513.00 | 0.29 | -0.05 | -14.71% | 62 | 335 |
| 28.65 | 0.00 | - | 5 | 357 | 514.00 | 0.31 | -0.04 | -11.43% | 1 | 646 |
| 29.07 | 0.00 | - | 2 | 408 | 515.00 | 0.37 | 0.00 | - | 126 | 1,310 |
| 20.55 | 0.00 | - | 7 | 116 | 516.00 | 0.38 | 0.00 | - | 53 | 1,975 |
| 31.32 | 0.00 | - | 2 | 122 | 517.00 | 0.35 | -0.06 | -14.63% | 15 | 1,044 |
| 30.30 | 0.00 | - | 13 | 141 | 518.00 | 0.38 | -0.06 | -13.33% | 2 | 1,409 |
| 22.82 | 0.00 | - | 1 | 115 | 519.00 | 0.43 | 0.00 | - | 126 | 476 |
| 25.67 | 0.00 | - | 3 | 604 | 520.00 | 0.43 | -0.08 | -15.38% | 117 | 13,790 |
| 27.17 | +2.42 | +9.78% | 1 | 332 | 521.00 | 0.46 | -0.04 | -8.00% | 10 | 1,274 |
| 26.01 | 0.00 | - | 1 | 980 | 522.00 | 0.48 | -0.09 | -15.79% | 5 | 3,490 |
| 20.16 | 0.00 | - | 2 | 1,091 | 523.00 | 0.59 | 0.00 | - | 366 | 1,124 |
| 24.28 | 0.00 | - | 4 | 1,024 | 524.00 | 0.55 | -0.08 | -12.70% | 3 | 1,099 |
| 23.51 | 0.00 | - | 23 | 938 | 525.00 | 0.58 | -0.10 | -14.71% | 6 | 7,087 |
| 22.55 | 0.00 | - | 19 | 1,239 | 526.00 | 0.74 | 0.00 | - | 94 | 1,150 |
| 21.60 | 0.00 | - | 7 | 1,382 | 527.00 | 0.70 | -0.09 | -11.39% | 1 | 3,798 |
| 20.15 | +0.15 | +0.75% | 5 | 1,455 | 528.00 | 0.73 | -0.11 | -13.10% | 3 | 2,935 |
| 19.77 | 0.00 | - | 21 | 1,274 | 529.00 | 0.95 | 0.00 | - | 3,215 | 3,315 |
| 18.06 | 0.00 | - | 177 | 1,886 | 530.00 | 0.88 | -0.14 | -13.73% | 253 | 11,070 |
| 14.10 | 0.00 | - | 51 | 755 | 531.00 | 0.95 | -0.15 | -13.64% | 503 | 1,558 |
| 16.69 | 0.00 | - | 133 | 1,743 | 532.00 | 1.02 | -0.19 | -15.70% | 6 | 4,910 |
| 15.50 | 0.00 | - | 49 | 801 | 533.00 | 1.10 | -0.21 | -16.03% | 4 | 3,354 |
| 15.05 | 0.00 | - | 45 | 1,643 | 534.00 | 1.21 | -0.19 | -13.57% | 3 | 4,761 |
| 14.55 | 0.00 | - | 94 | 2,490 | 535.00 | 1.35 | -0.24 | -15.09% | 36 | 3,831 |
| 12.47 | 0.00 | - | 83 | 4,700 | 536.00 | 1.49 | -0.22 | -12.87% | 11 | 1,403 |
| 11.52 | 0.00 | - | 69 | 1,452 | 537.00 | 1.75 | -0.16 | -8.38% | 1 | 1,270 |
| 11.50 | +0.60 | +5.50% | 6 | 1,781 | 538.00 | 1.78 | -0.33 | -15.64% | 205 | 2,236 |
| 10.09 | 0.00 | - | 114 | 770 | 539.00 | 1.98 | -0.35 | -14.11% | 30 | 959 |
| 9.29 | +0.16 | +1.75% | 30 | 1,254 | 540.00 | 2.22 | -0.30 | -11.95% | 73 | 4,414 |
| 9.49 | 0.00 | - | 662 | 1,958 | 541.00 | 2.48 | -0.30 | -10.79% | 30 | 1,258 |
| 7.72 | 0.00 | - | 1,004 | 2,525 | 542.00 | 2.71 | -0.39 | -12.58% | 32 | 2,658 |
| 7.12 | +0.04 | +0.56% | 2 | 2,451 | 543.00 | 2.98 | -0.42 | -12.35% | 10 | 3,091 |
| 7.00 | +0.63 | +9.89% | 162 | 3,503 | 544.00 | 3.57 | -0.23 | -6.05% | 5 | 1,111 |
| 6.29 | +0.52 | +9.01% | 144 | 2,383 | 545.00 | 3.67 | -0.49 | -11.78% | 31 | 1,107 |
| 5.68 | +0.53 | +10.21% | 5 | 2,013 | 546.00 | 4.00 | -0.54 | -11.89% | 3 | 147 |
| 5.07 | +0.40 | +8.57% | 164 | 1,938 | 547.00 | 4.53 | -0.57 | -11.18% | 63 | 189 |
| 4.56 | +0.45 | +11.00% | 161 | 1,351 | 548.00 | 5.00 | -0.59 | -10.55% | 140 | 369 |
| 4.08 | +0.40 | +10.87% | 28 | 890 | 549.00 | 6.04 | 0.00 | - | 153 | 138 |
| 3.52 | +0.36 | +11.39% | 125 | 4,605 | 550.00 | 6.04 | -0.71 | -10.52% | 1 | 846 |
| 3.07 | +0.29 | +10.43% | 38 | 653 | 551.00 | - | - | - | - | - |
| 2.69 | +0.27 | +11.16% | 192 | 1,007 | 552.00 | - | - | - | - | - |
| 2.51 | -0.10 | -3.83% | 4 | 432 | 552.50 | - | - | - | - | - |
| 2.35 | +0.27 | +12.98% | 173 | 5,362 | 553.00 | - | - | - | - | - |
| 2.02 | +0.26 | +14.77% | 472 | 346 | 554.00 | - | - | - | - | - |
| 1.71 | +0.19 | +12.50% | 77 | 3,217 | 555.00 | 9.39 | 0.00 | - | 7 | 57 |
| 1.48 | +0.21 | +17.07% | 231 | 899 | 556.00 | - | - | - | - | - |
| 1.22 | +0.13 | +11.93% | 32 | 806 | 557.00 | - | - | - | - | - |
| 0.73 | +0.09 | +14.06% | 443 | 2,330 | 560.00 | 20.15 | 0.00 | - | 4 | 11 |
| 0.28 | +0.01 | +3.45% | 50 | 1,384 | 565.00 | - | - | - | - | - |
| 0.13 | -0.02 | -13.33% | 75 | 864 | 570.00 | 23.86 | 0.00 | - | 360 | 386 |
| 0.08 | +0.01 | +14.29% | 28 | 1,279 | 575.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 13 | 127 | 580.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 26 | 31 | 585.00 | 51.27 | 0.00 | - | 26 | 26 |
| 0.04 | 0.00 | - | 251 | 345 | 590.00 | 57.64 | 0.00 | - | 1 | 1 |
| 0.03 | 0.00 | - | 2 | 331 | 595.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 91 | 600.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 145 | 605.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 4 | 246 | 610.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 5 | 8 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.