Italia markets close in 1 hour 26 minutes
FTSE MIB
33.276,86 +368,81 (+1,12%) Dow Jones
38.844,33 +66,23 (+0,17%) Nasdaq
17.847,96 -9,06 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,96 +0,63 (+0,78%) Bitcoin EUR
60.283,27 -293,77 (-0,48%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:04AM EDT. Mercato aperto.
Opzioni d'acquisto
12 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 250.00 | 0.01 | 0.00 | - | 5 | 1,189 |
| 274.50 | 0.00 | - | 1 | 1 | 260.00 | 0.01 | 0.00 | - | 2 | 76 |
| - | - | - | - | - | 270.00 | 0.01 | 0.00 | - | 200 | 1,044 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | - | 400 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 20 | 263 |
| - | - | - | - | - | 300.00 | 0.01 | 0.00 | - | 400 | 982 |
| - | - | - | - | - | 310.00 | 0.02 | 0.00 | - | 81 | 353 |
| - | - | - | - | - | 320.00 | 0.01 | -0.01 | -33.33% | 15 | 83 |
| - | - | - | - | - | 330.00 | 0.01 | -0.01 | -50.00% | 100 | 253 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | 28 | 116 |
| - | - | - | - | - | 350.00 | 0.04 | 0.00 | - | 1 | 287 |
| 188.21 | 0.00 | - | 2 | - | 360.00 | 0.04 | 0.00 | - | 17 | 130 |
| - | - | - | - | - | 370.00 | 0.04 | 0.00 | - | 2 | 75,040 |
| - | - | - | - | - | 380.00 | 0.05 | 0.00 | - | 15 | 39 |
| 158.20 | 0.00 | - | 30 | 49 | 390.00 | 0.05 | 0.00 | - | 19 | 78 |
| 148.01 | 0.00 | - | 2 | 49 | 400.00 | 0.07 | 0.00 | - | 22 | 93 |
| 137.71 | 0.00 | - | 152 | 75 | 410.00 | 0.10 | 0.00 | - | 2 | 61 |
| - | - | - | - | - | 420.00 | 0.07 | -0.01 | -11.11% | 3 | 150,164 |
| - | - | - | - | - | 430.00 | 0.12 | 0.00 | - | 1 | 543 |
| 112.80 | 0.00 | - | 154 | 68 | 435.00 | 0.13 | 0.00 | - | 80 | 99 |
| 108.06 | 0.00 | - | 18 | 8 | 440.00 | 0.12 | 0.00 | - | 4 | 19,243 |
| 103.11 | 0.00 | - | 24 | 2 | 445.00 | 0.13 | 0.00 | - | 40 | 65 |
| 97.39 | -0.91 | -0.93% | 2 | 106 | 450.00 | 0.14 | 0.00 | - | 7 | 292 |
| - | - | - | - | - | 455.00 | 0.13 | 0.00 | - | 6 | 759 |
| 87.56 | -1.07 | -1.21% | 31 | 52 | 460.00 | 0.15 | 0.00 | - | 52 | 868 |
| 72.30 | 0.00 | - | 1 | 4 | 465.00 | 0.15 | -0.01 | -6.25% | 338 | 991 |
| 78.52 | 0.00 | - | 5 | 1 | 470.00 | 0.18 | 0.00 | - | 42 | 76,166 |
| 49.67 | 0.00 | - | 1 | 1 | 475.00 | 0.17 | -0.02 | -10.53% | 5 | 843 |
| 68.26 | 0.00 | - | 2 | 5 | 480.00 | 0.18 | -0.04 | -18.18% | 5 | 1,213 |
| 59.85 | 0.00 | - | 1 | 29 | 485.00 | 0.24 | 0.00 | - | 188 | 734 |
| 54.62 | 0.00 | - | 1 | 19 | 490.00 | 0.27 | 0.00 | - | 165 | 963 |
| 42.50 | 0.00 | - | 2 | 3 | 495.00 | 0.28 | -0.03 | -9.68% | 4 | 859 |
| 48.47 | 0.00 | - | 124 | 416 | 500.00 | 0.33 | -0.04 | -9.76% | 4 | 4,520 |
| 38.39 | 0.00 | - | 12 | 13 | 505.00 | 0.43 | 0.00 | - | 120 | 904 |
| 42.01 | 0.00 | - | 1 | 6 | 507.00 | 0.42 | -0.02 | -4.55% | 3 | 3,146 |
| 34.20 | 0.00 | - | 1 | 1 | 508.00 | 0.49 | 0.00 | - | 35 | 158 |
| 34.46 | 0.00 | - | 1 | 10 | 509.00 | 0.47 | 0.00 | - | 52 | 326 |
| 39.20 | 0.00 | - | 8 | 358 | 510.00 | 0.47 | -0.06 | -11.32% | 8 | 1,750 |
| 31.81 | 0.00 | - | 6 | 8 | 511.00 | 0.52 | 0.00 | - | 11 | 363 |
| 24.72 | 0.00 | - | 6 | 9 | 512.00 | 0.52 | -0.05 | -8.06% | 1 | 1,450 |
| 29.02 | 0.00 | - | 2 | 6 | 513.00 | 0.57 | 0.00 | - | 20 | 3,110 |
| 30.01 | 0.00 | - | 3 | 14 | 514.00 | 0.63 | 0.00 | - | 572 | 13,360 |
| 34.31 | 0.00 | - | 10 | 112 | 515.00 | 0.59 | -0.09 | -13.24% | 14 | 4,269 |
| 33.31 | 0.00 | - | 1 | 5 | 516.00 | 0.65 | -0.02 | -2.99% | 1 | 1,106 |
| 26.13 | 0.00 | - | 10 | 17 | 517.00 | 0.66 | -0.08 | -10.81% | 1 | 1,058 |
| 27.40 | 0.00 | - | 1 | 5 | 517.50 | 0.77 | 0.00 | - | 129 | 213 |
| 25.14 | 0.00 | - | 3 | 24 | 518.00 | 0.79 | 0.00 | - | 871 | 1,291 |
| 24.44 | 0.00 | - | 1 | 199 | 519.00 | 0.73 | -0.10 | -12.05% | 6 | 1,455 |
| 29.46 | 0.00 | - | 7 | 139 | 520.00 | 0.78 | -0.10 | -11.36% | 44 | 10,810 |
| 22.00 | 0.00 | - | 1 | 77 | 521.00 | 0.91 | 0.00 | - | 71 | 1,296 |
| 27.29 | 0.00 | - | 2 | 80 | 522.00 | 0.99 | 0.00 | - | 26 | 774 |
| 17.53 | 0.00 | - | 1 | 27 | 522.50 | 0.93 | -0.17 | -15.45% | 2 | 821 |
| 26.06 | 0.00 | - | 6 | 29 | 523.00 | 0.90 | -0.15 | -14.29% | 5 | 930 |
| 24.82 | 0.00 | - | 6 | 120 | 524.00 | 0.98 | -0.13 | -11.71% | 118 | 689 |
| 24.70 | 0.00 | - | 31 | 261 | 525.00 | 1.09 | -0.09 | -7.83% | 44 | 2,836 |
| 19.99 | 0.00 | - | 2 | 390 | 526.00 | 1.15 | -0.13 | -10.16% | 12 | 616 |
| 21.81 | 0.00 | - | 14 | 104 | 527.00 | 1.25 | -0.08 | -6.02% | 50 | 501 |
| 18.57 | 0.00 | - | 2 | 90 | 527.50 | 1.31 | 0.00 | - | 67 | 900 |
| 18.06 | 0.00 | - | 4 | 76 | 528.00 | 1.30 | -0.13 | -9.09% | 3 | 474 |
| 20.64 | 0.00 | - | 7 | 275 | 529.00 | 1.55 | 0.00 | - | 74 | 890 |
| 20.28 | 0.00 | - | 22 | 334 | 530.00 | 1.50 | -0.15 | -9.09% | 498 | 1,285 |
| 19.10 | 0.00 | - | 14 | 589 | 531.00 | 1.62 | -0.10 | -5.81% | 22 | 1,256 |
| 17.14 | 0.00 | - | 16 | 408 | 532.00 | 1.68 | -0.11 | -6.15% | 14 | 584 |
| 17.65 | 0.00 | - | 2 | 207 | 532.50 | 1.75 | -0.01 | -0.57% | 5 | 186 |
| 16.70 | 0.00 | - | 12 | 399 | 533.00 | 1.79 | -0.23 | -11.39% | 94 | 2,150 |
| 16.47 | 0.00 | - | 8 | 713 | 534.00 | 1.95 | -0.07 | -3.47% | 20 | 1,441 |
| 15.30 | +0.41 | +2.75% | 880 | 1,250 | 535.00 | 2.18 | -0.17 | -7.23% | 9 | 3,798 |
| 15.00 | 0.00 | - | 11 | 873 | 536.00 | 2.32 | +0.02 | +0.87% | 60 | 841 |
| 13.31 | 0.00 | - | 16 | 329 | 537.00 | 2.43 | -0.31 | -11.31% | 11 | 927 |
| 12.77 | 0.00 | - | 27 | 450 | 537.50 | 2.50 | -0.10 | -3.85% | 7 | 685 |
| 12.86 | +0.50 | +4.05% | 12 | 428 | 538.00 | 2.62 | -0.36 | -12.08% | 26 | 871 |
| 11.85 | -0.20 | -1.66% | 7 | 1,064 | 539.00 | 3.01 | -0.19 | -5.94% | 8 | 920 |
| 11.36 | +0.71 | +6.67% | 409 | 2,559 | 540.00 | 3.16 | -0.31 | -8.93% | 76 | 1,615 |
| 10.15 | +0.19 | +1.91% | 15 | 1,606 | 541.00 | 3.47 | -0.26 | -6.97% | 8 | 773 |
| 9.76 | +0.50 | +5.40% | 6 | 2,109 | 542.00 | 3.71 | -0.36 | -8.85% | 2 | 1,140 |
| 9.11 | +0.52 | +6.05% | 25 | 1,353 | 543.00 | 4.02 | -0.33 | -7.59% | 16 | 915 |
| 8.52 | +0.44 | +5.45% | 33 | 1,160 | 544.00 | 4.27 | -0.47 | -9.92% | 15 | 843 |
| 7.74 | +0.45 | +6.17% | 95 | 1,539 | 545.00 | 4.72 | -0.44 | -8.53% | 541 | 1,226 |
| 7.28 | +0.59 | +8.82% | 2 | 739 | 546.00 | 5.09 | -0.39 | -7.12% | 31 | 183 |
| 6.50 | +0.35 | +5.58% | 302 | 2,203 | 547.00 | 5.59 | -0.43 | -7.14% | 60 | 208 |
| 6.07 | +0.49 | +8.78% | 383 | 1,301 | 548.00 | 5.97 | -0.49 | -7.59% | 18 | 181 |
| 5.61 | +0.50 | +9.78% | 11 | 981 | 549.00 | 6.55 | -0.47 | -6.70% | 181 | 47 |
| 4.96 | +0.32 | +6.90% | 106 | 4,082 | 550.00 | 6.92 | -0.55 | -7.36% | 2 | 247 |
| 4.50 | -0.15 | -3.23% | 14 | 546 | 551.00 | - | - | - | - | - |
| 4.15 | +0.35 | +9.21% | 4 | 794 | 552.00 | - | - | - | - | - |
| 3.85 | +0.35 | +10.00% | 106 | 590 | 552.50 | - | - | - | - | - |
| 3.82 | 0.00 | - | 230 | 761 | 553.00 | - | - | - | - | - |
| 2.97 | 0.00 | - | 531 | 636 | 554.00 | - | - | - | - | - |
| 2.90 | +0.24 | +9.02% | 261 | 3,554 | 555.00 | 10.57 | 0.00 | - | 6 | 36 |
| 2.57 | -0.22 | -7.89% | 8 | 566 | 556.00 | - | - | - | - | - |
| 2.28 | +0.21 | +10.14% | 2 | 1,081 | 557.00 | - | - | - | - | - |
| 1.53 | +0.13 | +9.29% | 45 | 3,146 | 560.00 | 13.65 | 0.00 | - | 4 | 15 |
| 0.75 | +0.07 | +10.29% | 30 | 1,017 | 565.00 | 23.94 | 0.00 | - | 2 | 0 |
| 0.34 | +0.02 | +6.45% | 39 | 839 | 570.00 | 29.85 | 0.00 | - | 1 | 0 |
| 0.17 | -0.02 | -10.53% | 7 | 882 | 575.00 | 35.25 | 0.00 | - | 5 | 0 |
| 0.10 | 0.00 | - | 12 | 269 | 580.00 | 37.45 | 0.00 | - | 1 | 1 |
| 0.07 | 0.00 | - | 8 | 114 | 585.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 139 | 590.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 37 | 595.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 175 | 600.00 | 67.30 | 0.00 | - | - | 2 |
| 0.03 | 0.00 | - | 15 | 96 | 605.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 15 | 44 | 610.00 | 74.20 | 0.00 | - | - | 9 |
© 2024 Yahoo. Tutti i diritti riservati.