Italia markets close in 1 hour 29 minutes
FTSE MIB
33.284,88 +376,83 (+1,15%) Dow Jones
38.847,93 +69,83 (+0,18%) Nasdaq
17.846,54 -10,48 (-0,06%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,89 +0,56 (+0,70%) Bitcoin EUR
60.307,04 -313,44 (-0,52%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:01AM EDT. Mercato aperto.
Opzioni d'acquisto
26 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 350.00 | 0.06 | 0.00 | - | 4 | 192 |
| - | - | - | - | - | 360.00 | 0.07 | 0.00 | - | - | 65 |
| 166.68 | 0.00 | - | - | 1 | 370.00 | 0.09 | 0.00 | - | 100,015 | 100,031 |
| - | - | - | - | - | 380.00 | 0.12 | 0.00 | - | 40 | 73 |
| 136.90 | 0.00 | - | 10 | 10 | 400.00 | 0.14 | 0.00 | - | 11 | 13 |
| - | - | - | - | - | 420.00 | 0.16 | 0.00 | - | 148 | 200,163 |
| 113.55 | 0.00 | - | 1 | 1 | 430.00 | 0.18 | 0.00 | - | 10 | 50 |
| 100.24 | 0.00 | - | - | 3 | 435.00 | 0.25 | 0.00 | - | 9 | 14 |
| - | - | - | - | - | 440.00 | 0.24 | 0.00 | - | 50 | 56 |
| 90.40 | 0.00 | - | - | 3 | 445.00 | 0.24 | 0.00 | - | 260 | 281 |
| 87.48 | 0.00 | - | 10 | 10 | 450.00 | 0.30 | 0.00 | - | 11 | 34 |
| 88.97 | 0.00 | - | 1 | 1 | 455.00 | 0.28 | 0.00 | - | 5 | 23 |
| - | - | - | - | - | 460.00 | 0.33 | 0.00 | - | 20 | 226 |
| 71.83 | 0.00 | - | 1 | 1 | 465.00 | 0.35 | 0.00 | - | 2 | 35 |
| 78.09 | 0.00 | - | 1 | 2 | 470.00 | 0.30 | -0.05 | -14.29% | 2 | 100,517 |
| - | - | - | - | - | 475.00 | 0.38 | 0.00 | - | 3 | 500 |
| 64.28 | 0.00 | - | 1 | 1 | 480.00 | 0.40 | -0.02 | -4.76% | 5 | 408 |
| 63.61 | 0.00 | - | 2 | 1 | 485.00 | 0.46 | 0.00 | - | 5 | 357 |
| 54.63 | 0.00 | - | 1 | 12 | 490.00 | 0.51 | 0.00 | - | 58 | 430 |
| 49.64 | 0.00 | - | 1 | 1 | 495.00 | 0.63 | 0.00 | - | 7 | 246 |
| 47.94 | 0.00 | - | 5 | 12 | 500.00 | 0.67 | -0.03 | -4.41% | 75 | 879 |
| 41.42 | 0.00 | - | 3 | 262 | 505.00 | 0.81 | 0.00 | - | 14 | 841 |
| 34.81 | 0.00 | - | 2 | 2 | 510.00 | 0.95 | -0.11 | -10.28% | 53 | 695 |
| 29.22 | 0.00 | - | - | 10 | 511.00 | 1.00 | -0.08 | -7.41% | 3 | 36 |
| 32.19 | 0.00 | - | 1 | 4 | 512.00 | 1.06 | +0.01 | +0.95% | 16 | 211 |
| 26.08 | 0.00 | - | 2 | 1 | 513.00 | 1.04 | -0.13 | -11.11% | 2 | 531 |
| 36.08 | 0.00 | - | 1 | 2 | 514.00 | 1.24 | 0.00 | - | 46 | 112 |
| 29.47 | 0.00 | - | - | 254 | 515.00 | 1.18 | -0.10 | -7.81% | 2 | 820 |
| 23.98 | 0.00 | - | 1 | 2 | 516.00 | 1.34 | 0.00 | - | 278 | 320 |
| 27.16 | 0.00 | - | 1 | 1 | 517.00 | 1.30 | 0.00 | - | 27 | 90 |
| 21.47 | 0.00 | - | 2 | 1 | 518.00 | 1.35 | 0.00 | - | 5 | 110 |
| 26.25 | 0.00 | - | 1 | 1 | 519.00 | 1.39 | -0.15 | -9.74% | 1 | 108 |
| 25.63 | 0.00 | - | 1 | 13 | 520.00 | 1.47 | -0.08 | -5.16% | 3 | 1,188 |
| 24.54 | 0.00 | - | - | 5 | 521.00 | 1.62 | 0.00 | - | 119 | 280 |
| 28.88 | 0.00 | - | 5 | 8 | 522.00 | 1.78 | 0.00 | - | 395 | 823 |
| - | - | - | - | - | 522.50 | 1.66 | 0.00 | - | 36 | 201 |
| 28.16 | 0.00 | - | 50 | 51 | 523.00 | 1.76 | +0.02 | +1.15% | 36 | 444 |
| 21.88 | 0.00 | - | 10 | 12 | 524.00 | 1.84 | 0.00 | - | 47 | 268 |
| 25.75 | 0.00 | - | 1 | 33 | 525.00 | 1.82 | -0.22 | -10.78% | 27 | 529 |
| 22.50 | 0.00 | - | 2 | 4 | 526.00 | 2.15 | 0.00 | - | 66 | 130 |
| 24.99 | 0.00 | - | 3 | 5 | 527.00 | 2.10 | 0.00 | - | 54 | 63 |
| - | - | - | - | - | 527.50 | 2.23 | 0.00 | - | 164 | 123 |
| 18.42 | 0.00 | - | 2 | 24 | 528.00 | 2.38 | 0.00 | - | 287 | 626 |
| 20.86 | 0.00 | - | 2 | 27 | 529.00 | 2.48 | 0.00 | - | 25 | 38 |
| 22.27 | 0.00 | - | 12 | 133 | 530.00 | 2.41 | -0.27 | -10.07% | 6 | 1,463 |
| 16.07 | 0.00 | - | 1 | 13 | 531.00 | 2.57 | +0.02 | +0.78% | 1 | 118 |
| 19.53 | 0.00 | - | 2 | 15 | 532.00 | 2.72 | -0.19 | -6.53% | 4 | 79 |
| 15.14 | 0.00 | - | 1 | 26 | 532.50 | 2.86 | 0.00 | - | 126 | 176 |
| 19.80 | 0.00 | - | 20 | 69 | 533.00 | 3.05 | 0.00 | - | 228 | 360 |
| 17.44 | 0.00 | - | 1 | 70 | 534.00 | 3.11 | -0.11 | -3.42% | 1 | 258 |
| 17.03 | 0.00 | - | 37 | 91 | 535.00 | 3.14 | -0.31 | -8.99% | 6 | 566 |
| 16.50 | 0.00 | - | 122 | 515 | 536.00 | 3.66 | 0.00 | - | 73 | 185 |
| 15.46 | 0.00 | - | 3 | 76 | 537.00 | 3.87 | 0.00 | - | 67 | 239 |
| 11.78 | 0.00 | - | 10 | 60 | 537.50 | 3.60 | 0.00 | - | 10 | 364 |
| 15.34 | 0.00 | - | 56 | 107 | 538.00 | 3.96 | -0.16 | -3.88% | 8 | 177 |
| 14.16 | +0.25 | +1.80% | 1 | 166 | 539.00 | 4.02 | -0.41 | -9.26% | 5 | 127 |
| 13.19 | 0.00 | - | 59 | 311 | 540.00 | 4.28 | -0.42 | -8.94% | 3 | 493 |
| 12.61 | +0.30 | +2.44% | 1 | 358 | 541.00 | 4.65 | 0.00 | - | 131 | 200 |
| 11.97 | -0.44 | -3.55% | 10 | 256 | 542.00 | 4.86 | -0.38 | -7.25% | 70 | 646 |
| 11.57 | 0.00 | - | 147 | 222 | 542.50 | 5.21 | -0.15 | -2.80% | 13 | 188 |
| 11.45 | 0.00 | - | 71 | 162 | 543.00 | 5.25 | -0.18 | -3.31% | 8 | 768 |
| 10.90 | +0.60 | +5.83% | 1 | 256 | 544.00 | 5.44 | -0.50 | -8.42% | 28 | 230 |
| 10.19 | +0.54 | +5.60% | 8 | 295 | 545.00 | 5.94 | -0.22 | -3.70% | 45 | 751 |
| 9.60 | 0.00 | - | 211 | 259 | 546.00 | 6.32 | -0.33 | -4.96% | 7 | 452 |
| 8.91 | +0.44 | +5.19% | 70 | 452 | 547.00 | 6.71 | -0.46 | -6.42% | 64 | 192 |
| 8.35 | +0.40 | +5.03% | 8 | 270 | 548.00 | - | - | - | - | - |
| 7.87 | +0.29 | +3.83% | 62 | 379 | 549.00 | - | - | - | - | - |
| 7.23 | +0.48 | +7.11% | 24 | 809 | 550.00 | 7.95 | -0.68 | -7.88% | 1 | 85 |
| 7.01 | 0.00 | - | 165 | 116 | 551.00 | - | - | - | - | - |
| 6.11 | +0.25 | +4.27% | 20 | 520 | 552.00 | - | - | - | - | - |
| 5.71 | 0.00 | - | 136 | 141 | 552.50 | - | - | - | - | - |
| 5.71 | +0.37 | +6.93% | 1 | 380 | 553.00 | - | - | - | - | - |
| 5.26 | +0.36 | +7.69% | 7 | 203 | 554.00 | - | - | - | - | - |
| 4.88 | +0.31 | +6.78% | 11 | 2,650 | 555.00 | 10.84 | 0.00 | - | 10 | 11 |
| 4.65 | 0.00 | - | 151 | 129 | 556.00 | - | - | - | - | - |
| 4.27 | 0.00 | - | 415 | 241 | 557.00 | - | - | - | - | - |
| 3.01 | +0.19 | +6.74% | 20 | 2,043 | 560.00 | 14.40 | 0.00 | - | 7 | 23 |
| 1.84 | +0.18 | +10.84% | 4 | 1,082 | 565.00 | 23.12 | 0.00 | - | - | 1 |
| 1.02 | +0.03 | +3.03% | 34 | 512 | 570.00 | 28.99 | 0.00 | - | 1 | 2 |
| 0.53 | 0.00 | - | 1 | 335 | 575.00 | - | - | - | - | - |
| 0.31 | +0.02 | +6.90% | 16 | 758 | 580.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 31 | 1,241 | 585.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 18 | 139 | 590.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 120 | 82 | 595.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 22 | 600.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 26 | 27 | 605.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 84 | 610.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 9 | 40 | 620.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.