Italia markets open in 55 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.159,90 -42,47 (-0,11%) EUR/USD
1,0747 -0,0005 (-0,04%) Bitcoin EUR
57.344,83 -962,92 (-1,65%) CMC Crypto 200
1.312,42 +12,32 (+0,95%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
19 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 268.80 | 0.00 | - | 10 | 0 | 250.00 | 0.04 | 0.00 | - | 50 | 0 |
| 261.29 | 0.00 | - | - | 0 | 255.00 | 0.04 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | 23 | 0 |
| - | - | - | - | - | 265.00 | 0.05 | 0.00 | - | 60 | 0 |
| 254.57 | 0.00 | - | 4 | 0 | 270.00 | 0.05 | 0.00 | - | 20 | 0 |
| - | - | - | - | - | 275.00 | 0.07 | 0.00 | - | 31 | 0 |
| 238.05 | 0.00 | - | - | 0 | 280.00 | 0.11 | 0.00 | - | 62 | 0 |
| 232.88 | 0.00 | - | - | 2 | 285.00 | 0.08 | 0.00 | - | 292 | 0 |
| - | - | - | - | - | 290.00 | 0.12 | 0.00 | - | 46 | 0 |
| 223.25 | 0.00 | - | - | 0 | 295.00 | 0.11 | 0.00 | - | 46 | 0 |
| 217.92 | 0.00 | - | 2 | 0 | 300.00 | 0.10 | 0.00 | - | 3 | 0 |
| 215.01 | 0.00 | - | 2 | 1 | 305.00 | 0.11 | 0.00 | - | 10 | 0 |
| 185.74 | 0.00 | - | - | 3 | 310.00 | 0.11 | 0.00 | - | 1 | 0 |
| 180.89 | 0.00 | - | - | 3 | 315.00 | 0.15 | 0.00 | - | 12 | 0 |
| 207.94 | 0.00 | - | 2 | 76 | 320.00 | 0.12 | 0.00 | - | 10 | 0 |
| 193.12 | 0.00 | - | 2 | 75 | 325.00 | 0.15 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 330.00 | 0.15 | 0.00 | - | 6 | 0 |
| 183.04 | 0.00 | - | 50 | 0 | 335.00 | 0.16 | 0.00 | - | 8 | 0 |
| 186.05 | 0.00 | - | 2 | 28 | 340.00 | 0.17 | 0.00 | - | 10 | 0 |
| 174.88 | 0.00 | - | 2 | 80 | 345.00 | 0.20 | 0.00 | - | 1 | 0 |
| 164.50 | 0.00 | - | 18 | 0 | 350.00 | 0.20 | 0.00 | - | 9 | 0 |
| 173.50 | 0.00 | - | 2 | 9 | 355.00 | 0.22 | 0.00 | - | 1 | 0 |
| 160.12 | 0.00 | - | 5 | 0 | 360.00 | 0.23 | 0.00 | - | 5 | 0 |
| 144.99 | 0.00 | - | 2 | 0 | 365.00 | 0.25 | 0.00 | - | 6 | 0 |
| 141.08 | 0.00 | - | 6 | 0 | 370.00 | 0.26 | 0.00 | - | 100 | 0 |
| 137.99 | 0.00 | - | 1 | 0 | 375.00 | 0.27 | 0.00 | - | 2 | 0 |
| 140.00 | 0.00 | - | 1 | 0 | 380.00 | 0.28 | 0.00 | - | 7 | 0 |
| 125.40 | 0.00 | - | 2 | 0 | 385.00 | 0.32 | 0.00 | - | 3 | 0 |
| 120.74 | 0.00 | - | 1 | 0 | 390.00 | 0.34 | 0.00 | - | 1 | 0 |
| 118.53 | 0.00 | - | 6 | 0 | 395.00 | 0.38 | 0.00 | - | 2 | 0 |
| 119.45 | 0.00 | - | 100 | 0 | 400.00 | 0.40 | 0.00 | - | 11 | 0 |
| 103.27 | 0.00 | - | 1 | 0 | 405.00 | 0.44 | 0.00 | - | 187 | 0 |
| 108.85 | 0.00 | - | 2 | 0 | 410.00 | 0.47 | 0.00 | - | 8 | 0 |
| 98.33 | 0.00 | - | 1 | 0 | 415.00 | 0.50 | 0.00 | - | 2 | 0 |
| 101.65 | 0.00 | - | 1 | 0 | 420.00 | 0.54 | 0.00 | - | 18 | 0 |
| 83.85 | 0.00 | - | 3 | 0 | 425.00 | 0.59 | 0.00 | - | 7 | 0 |
| 76.00 | 0.00 | - | 1 | 0 | 430.00 | 0.63 | 0.00 | - | 58 | 0 |
| 75.04 | 0.00 | - | 6 | 0 | 435.00 | 0.69 | 0.00 | - | 19 | 0 |
| 68.11 | 0.00 | - | 22 | 0 | 440.00 | 0.77 | 0.00 | - | 31 | 0 |
| 75.60 | 0.00 | - | 1 | 0 | 445.00 | 0.85 | 0.00 | - | 78 | 0 |
| 57.66 | 0.00 | - | 1 | 0 | 450.00 | 0.94 | 0.00 | - | 156 | 0 |
| 66.43 | 0.00 | - | 4 | 0 | 455.00 | 1.07 | 0.00 | - | 62 | 0 |
| 61.81 | 0.00 | - | 11 | 0 | 460.00 | 1.21 | 0.00 | - | 89 | 0 |
| 61.31 | 0.00 | - | 1 | 0 | 461.00 | 1.24 | 0.00 | - | 27 | 0 |
| 45.30 | 0.00 | - | 1 | 0 | 462.00 | 1.27 | 0.00 | - | 24 | 0 |
| 46.64 | 0.00 | - | 1 | 0 | 463.00 | 1.29 | 0.00 | - | 31 | 0 |
| 52.80 | 0.00 | - | 1 | 0 | 464.00 | 1.32 | 0.00 | - | 11 | 0 |
| 51.43 | 0.00 | - | 26 | 0 | 465.00 | 1.36 | 0.00 | - | 575 | 0 |
| 53.70 | 0.00 | - | 2 | 0 | 466.00 | 1.44 | 0.00 | - | 1 | 0 |
| 50.00 | 0.00 | - | 1 | 0 | 467.00 | 1.64 | 0.00 | - | 1 | 0 |
| 54.01 | 0.00 | - | 1 | 0 | 468.00 | 1.48 | 0.00 | - | 2 | 0 |
| 38.49 | 0.00 | - | 21 | 0 | 469.00 | 1.56 | 0.00 | - | 3 | 0 |
| 52.75 | 0.00 | - | 7 | 0 | 470.00 | 1.57 | 0.00 | - | 272 | 0 |
| 37.46 | 0.00 | - | 2 | 0 | 471.00 | 1.67 | 0.00 | - | 3 | 0 |
| 51.46 | 0.00 | - | 656 | 0 | 472.00 | 1.72 | 0.00 | - | 569 | 0 |
| 35.96 | 0.00 | - | 5 | 0 | 473.00 | 1.80 | 0.00 | - | 3 | 0 |
| 35.08 | 0.00 | - | 1 | 0 | 474.00 | 1.78 | 0.00 | - | 4 | 0 |
| 47.92 | 0.00 | - | 33 | 0 | 475.00 | 1.84 | 0.00 | - | 2,400 | 0 |
| 47.01 | 0.00 | - | 10 | 0 | 476.00 | 1.99 | 0.00 | - | 22 | 0 |
| 40.47 | 0.00 | - | 2 | 0 | 477.00 | 1.97 | 0.00 | - | 37 | 0 |
| 46.07 | 0.00 | - | 1 | 0 | 478.00 | 2.04 | 0.00 | - | 29 | 0 |
| 37.94 | 0.00 | - | 3 | 0 | 479.00 | 2.18 | 0.00 | - | 25 | 0 |
| 42.96 | 0.00 | - | 2,500 | 0 | 480.00 | 2.21 | 0.00 | - | 3,095 | 0 |
| 30.83 | 0.00 | - | 8 | 0 | 481.00 | 2.33 | 0.00 | - | 20 | 0 |
| 35.41 | 0.00 | - | 1 | 0 | 482.00 | 2.33 | 0.00 | - | 30 | 0 |
| 40.38 | 0.00 | - | 1 | 0 | 483.00 | 2.40 | 0.00 | - | 45 | 0 |
| 33.50 | 0.00 | - | 2 | 0 | 484.00 | 2.47 | 0.00 | - | 32 | 0 |
| 38.73 | 0.00 | - | 31 | 0 | 485.00 | 2.60 | 0.00 | - | 1,634 | 0 |
| 36.41 | 0.00 | - | 1 | 0 | 486.00 | 2.83 | 0.00 | - | 210 | 0 |
| 30.30 | 0.00 | - | 10 | 0 | 487.00 | 2.85 | 0.00 | - | 62 | 0 |
| 36.03 | 0.00 | - | 1 | 0 | 488.00 | 2.86 | 0.00 | - | 66 | 0 |
| 36.01 | 0.00 | - | 1 | 0 | 489.00 | 3.01 | 0.00 | - | 129 | 0 |
| 33.90 | 0.00 | - | 29 | 0 | 490.00 | 3.08 | 0.00 | - | 224 | 0 |
| 32.06 | 0.00 | - | 1 | 0 | 491.00 | 3.42 | 0.00 | - | 19 | 0 |
| 33.19 | 0.00 | - | 3 | 0 | 492.00 | 3.44 | 0.00 | - | 7,812 | 0 |
| 32.33 | 0.00 | - | 4 | 0 | 493.00 | 3.69 | 0.00 | - | 21 | 0 |
| 30.62 | 0.00 | - | 2 | 0 | 494.00 | 3.84 | 0.00 | - | 31 | 0 |
| 29.77 | 0.00 | - | 23 | 0 | 495.00 | 3.81 | 0.00 | - | 212 | 0 |
| 29.91 | 0.00 | - | 2 | 0 | 496.00 | 4.15 | 0.00 | - | 58 | 0 |
| 28.31 | 0.00 | - | 20 | 0 | 497.00 | 4.03 | 0.00 | - | 236 | 0 |
| 28.27 | 0.00 | - | 1 | 0 | 498.00 | 4.24 | 0.00 | - | 6,623 | 0 |
| 26.68 | 0.00 | - | 24 | 0 | 499.00 | 4.40 | 0.00 | - | 61 | 0 |
| 25.70 | 0.00 | - | 373 | 0 | 500.00 | 4.70 | 0.00 | - | 2,631 | 0 |
| 24.47 | 0.00 | - | 4 | 0 | 501.00 | 4.84 | 0.00 | - | 269 | 0 |
| 23.54 | 0.00 | - | 3 | 0 | 502.00 | 5.02 | 0.00 | - | 305 | 0 |
| 24.14 | 0.00 | - | 100 | 0 | 503.00 | 5.15 | 0.00 | - | 417 | 0 |
| 21.99 | 0.00 | - | 3 | 0 | 504.00 | 5.34 | 0.00 | - | 561 | 0 |
| 21.16 | 0.00 | - | 85 | 0 | 505.00 | 5.74 | 0.00 | - | 402 | 0 |
| 20.69 | 0.00 | - | 19 | 0 | 506.00 | 5.97 | 0.00 | - | 379 | 0 |
| 20.54 | 0.00 | - | 15 | 0 | 507.00 | 6.26 | 0.00 | - | 561 | 0 |
| 19.62 | 0.00 | - | 28 | 0 | 508.00 | 6.38 | 0.00 | - | 31 | 0 |
| 18.88 | 0.00 | - | 30 | 0 | 509.00 | 6.66 | 0.00 | - | 154 | 0 |
| 17.98 | 0.00 | - | 284 | 0 | 510.00 | 7.06 | 0.00 | - | 541 | 0 |
| 17.19 | 0.00 | - | 14 | 0 | 511.00 | 7.36 | 0.00 | - | 357 | 0 |
| 16.51 | 0.00 | - | 1 | 0 | 512.00 | 7.68 | 0.00 | - | 355 | 0 |
| 15.85 | 0.00 | - | 14 | 0 | 513.00 | 7.92 | 0.00 | - | 154 | 0 |
| 15.48 | 0.00 | - | 62 | 0 | 514.00 | 8.19 | 0.00 | - | 108 | 0 |
| 14.54 | 0.00 | - | 428 | 0 | 515.00 | 8.71 | 0.00 | - | 1,158 | 0 |
| 14.20 | 0.00 | - | 833 | 0 | 516.00 | 9.21 | 0.00 | - | 296 | 0 |
| 13.60 | 0.00 | - | 3,968 | 0 | 517.00 | 9.47 | 0.00 | - | 1,089 | 0 |
| 12.70 | 0.00 | - | 299 | 0 | 518.00 | 9.90 | 0.00 | - | 259 | 0 |
| 12.41 | 0.00 | - | 483 | 0 | 519.00 | 10.24 | 0.00 | - | 98 | 0 |
| 11.50 | 0.00 | - | 408 | 0 | 520.00 | 10.73 | 0.00 | - | 66 | 0 |
| 11.10 | 0.00 | - | 124 | 0 | 521.00 | 11.41 | 0.00 | - | 5 | 0 |
| 10.40 | 0.00 | - | 87 | 0 | 522.00 | 11.40 | 0.00 | - | 61 | 0 |
| 10.00 | 0.00 | - | 137 | 0 | 523.00 | 12.61 | 0.00 | - | 72 | 0 |
| 9.43 | 0.00 | - | 117 | 0 | 524.00 | 13.17 | 0.00 | - | 1 | 0 |
| 8.82 | 0.00 | - | 607 | 0 | 525.00 | 13.08 | 0.00 | - | 75 | 0 |
| 8.51 | 0.00 | - | 128 | 0 | 526.00 | 13.96 | 0.00 | - | 10 | 0 |
| 8.03 | 0.00 | - | 147 | 0 | 527.00 | 23.16 | 0.00 | - | 1 | 0 |
| 7.61 | 0.00 | - | 91 | 0 | 528.00 | 14.80 | 0.00 | - | 1 | 0 |
| 7.10 | 0.00 | - | 89 | 0 | 529.00 | 15.36 | 0.00 | - | 2 | 0 |
| 6.74 | 0.00 | - | 277 | 0 | 530.00 | 15.97 | 0.00 | - | 11 | 0 |
| 6.35 | 0.00 | - | 142 | 0 | 531.00 | 17.00 | 0.00 | - | 8 | 0 |
| 5.87 | 0.00 | - | 74 | 0 | 532.00 | 17.74 | 0.00 | - | 7 | 0 |
| 5.67 | 0.00 | - | 105 | 0 | 533.00 | 18.45 | 0.00 | - | 5 | 0 |
| 5.23 | 0.00 | - | 219 | 0 | 534.00 | 18.82 | 0.00 | - | 13 | 0 |
| 4.94 | 0.00 | - | 360 | 0 | 535.00 | 19.23 | 0.00 | - | 5 | 0 |
| 4.41 | 0.00 | - | 32 | 0 | 536.00 | 20.62 | 0.00 | - | 5 | 0 |
| 4.18 | 0.00 | - | 175 | 0 | 537.00 | 26.37 | 0.00 | - | 2 | 0 |
| 3.91 | 0.00 | - | 245 | 0 | 538.00 | 33.68 | 0.00 | - | 2 | 0 |
| 3.78 | 0.00 | - | 228 | 0 | 539.00 | 24.30 | 0.00 | - | 52 | 0 |
| 3.55 | 0.00 | - | 187 | 0 | 540.00 | 24.81 | 0.00 | - | 1 | 0 |
| 2.33 | 0.00 | - | 464 | 0 | 545.00 | 39.19 | 0.00 | - | 1 | 0 |
| 1.51 | 0.00 | - | 697 | 0 | 550.00 | 32.55 | 0.00 | - | 1 | 0 |
| 1.00 | 0.00 | - | 657 | 0 | 555.00 | 34.90 | 0.00 | - | 1 | 0 |
| 0.63 | 0.00 | - | 157 | 0 | 560.00 | 47.76 | 0.00 | - | 2 | 0 |
| 0.41 | 0.00 | - | 23 | 0 | 565.00 | 63.89 | 0.00 | - | 5 | 0 |
| 0.26 | 0.00 | - | 45 | 0 | 570.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 5 | 0 | 575.00 | 79.50 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 52 | 0 | 580.00 | 78.36 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 42 | 0 | 585.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 12 | 0 | 590.00 | 79.00 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 50 | 0 | 595.00 | 81.10 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 28 | 0 | 600.00 | 82.38 | 0.00 | - | 9 | 0 |
| 0.05 | 0.00 | - | 2 | 0 | 605.00 | 87.41 | 0.00 | - | 9 | 0 |
| 0.05 | 0.00 | - | 96 | 0 | 610.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 16 | 0 | 615.00 | 91.27 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 15 | 0 | 620.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 625.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 0 | 630.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 225 | 0 | 635.00 | 117.51 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 640.00 | 135.56 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 0 | 650.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.