Italia markets open in 4 hours 3 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.392,10 +189,73 (+0,50%) EUR/USD
1,0750 -0,0001 (-0,01%) Bitcoin EUR
57.352,98 -1.063,09 (-1,82%) CMC Crypto 200
1.313,41 +18,74 (+1,45%)
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
31 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 185.66 | 0.00 | - | 1 | 3 | 320.00 | 0.16 | 0.00 | - | 1 | 622 |
| 177.87 | 0.00 | - | - | 2 | 325.00 | 0.22 | 0.00 | - | 5 | 38 |
| 189.82 | +18.17 | +10.59% | 2 | 2 | 330.00 | 0.27 | 0.00 | - | 1 | 279 |
| 166.75 | 0.00 | - | - | 2 | 335.00 | 0.30 | 0.00 | - | 9 | 315 |
| 163.12 | 0.00 | - | - | 6 | 340.00 | 0.22 | -0.02 | -8.33% | 2 | 385 |
| 167.18 | 0.00 | - | 2 | 4 | 345.00 | 0.23 | +0.01 | +4.55% | 10 | 56 |
| 162.25 | 0.00 | - | 2 | 8 | 350.00 | 0.27 | 0.00 | - | 5 | 1,384 |
| 147.21 | 0.00 | - | 4 | 6 | 355.00 | 0.28 | +0.01 | +3.70% | 7 | 77 |
| 143.89 | 0.00 | - | 2 | 5 | 360.00 | 0.29 | +0.01 | +3.57% | 1 | 75 |
| 138.99 | 0.00 | - | - | 8 | 365.00 | 0.30 | 0.00 | - | 1 | 191 |
| 134.24 | 0.00 | - | 6 | 7 | 370.00 | 0.50 | 0.00 | - | 2 | 78 |
| 127.86 | 0.00 | - | 4 | 7 | 375.00 | 0.34 | 0.00 | - | 12 | 276 |
| 131.03 | 0.00 | - | - | 3 | 380.00 | 0.39 | +0.01 | +2.63% | 3 | 218 |
| 125.48 | 0.00 | - | 2 | 4 | 385.00 | 0.41 | +0.01 | +2.50% | 6 | 397 |
| 120.30 | 0.00 | - | 2 | 4 | 390.00 | 0.42 | 0.00 | - | 602 | 709 |
| 116.04 | 0.00 | - | 2 | 3 | 395.00 | 0.46 | 0.00 | - | 1 | 4,611 |
| 113.83 | 0.00 | - | 1 | 32 | 400.00 | 0.51 | +0.01 | +2.00% | 131 | 4,485 |
| 107.07 | 0.00 | - | 6 | 6 | 405.00 | 0.53 | -0.01 | -1.85% | 1 | 229 |
| 108.67 | 0.00 | - | 12 | 111 | 410.00 | 0.58 | -0.01 | -1.69% | 1 | 502 |
| 100.19 | 0.00 | - | 16 | 14 | 415.00 | 0.64 | +0.01 | +1.59% | 39 | 633 |
| 101.05 | 0.00 | - | 1 | 24 | 420.00 | 0.68 | -0.01 | -1.45% | 209 | 1,110 |
| 96.07 | +9.00 | +10.34% | 1 | 15 | 425.00 | 0.75 | -0.03 | -3.85% | 7 | 844 |
| 85.63 | 0.00 | - | 8 | 36 | 430.00 | 0.79 | -0.05 | -5.95% | 2 | 406 |
| 72.46 | 0.00 | - | 5 | 42 | 435.00 | 0.87 | -0.01 | -1.14% | 35 | 919 |
| 70.78 | 0.00 | - | - | 11 | 439.00 | 0.96 | +0.01 | +1.05% | 1 | 65 |
| 80.35 | 0.00 | - | 1 | 89 | 440.00 | 0.98 | -0.03 | -2.97% | 201 | 736 |
| 83.03 | 0.00 | - | 55 | 34 | 441.00 | 0.99 | 0.00 | - | 3 | 55 |
| - | - | - | - | - | 442.00 | 1.01 | 0.00 | - | 156 | 174 |
| 81.61 | 0.00 | - | - | 5 | 443.00 | 1.65 | 0.00 | - | 2 | 19 |
| 81.62 | 0.00 | - | 1 | 1 | 444.00 | 1.34 | 0.00 | - | 11 | 64 |
| 75.00 | 0.00 | - | 4 | 57 | 445.00 | 1.06 | -0.03 | -2.75% | 14 | 196 |
| 60.50 | 0.00 | - | 1 | 6 | 446.00 | 1.15 | 0.00 | - | 1 | 174 |
| 72.46 | 0.00 | - | 16 | 21 | 447.00 | 1.12 | -0.45 | -28.66% | 7 | 203 |
| 59.22 | 0.00 | - | 1 | 12 | 448.00 | 1.18 | 0.00 | - | 2 | 172 |
| 64.23 | 0.00 | - | 13 | 2 | 449.00 | 1.19 | 0.00 | - | 2 | 54 |
| 71.49 | +0.88 | +1.25% | 1 | 39 | 450.00 | 1.21 | -0.02 | -1.63% | 21 | 1,929 |
| 58.90 | 0.00 | - | 1 | 1 | 451.00 | 1.28 | 0.00 | - | 1 | 33 |
| 71.20 | 0.00 | - | 1 | 21 | 452.00 | 1.25 | -0.08 | -6.02% | 1 | 23 |
| 54.33 | 0.00 | - | 3 | 41 | 453.00 | 1.30 | 0.00 | - | 15 | 230 |
| 69.53 | 0.00 | - | 2 | 48 | 454.00 | 1.55 | 0.00 | - | 1 | 102 |
| 63.27 | 0.00 | - | 4 | 26 | 455.00 | 1.34 | -0.04 | -2.90% | 6 | 1,231 |
| 66.83 | 0.00 | - | 1 | 18 | 456.00 | 1.46 | +0.05 | +3.55% | 2 | 133 |
| 68.55 | 0.00 | - | - | 5 | 457.00 | 1.40 | -0.14 | -9.09% | 1 | 225 |
| 67.66 | 0.00 | - | - | 9 | 458.00 | 1.51 | 0.00 | - | 11 | 1,264 |
| 53.92 | 0.00 | - | 4 | 21 | 459.00 | 1.47 | -0.19 | -11.45% | 2 | 74 |
| 61.28 | +0.06 | +0.10% | 1 | 25 | 460.00 | 1.50 | -0.07 | -4.46% | 14 | 1,634 |
| 62.46 | 0.00 | - | 5 | 107 | 461.00 | 1.55 | 0.00 | - | 14 | 626 |
| 69.88 | 0.00 | - | 2 | 40 | 462.00 | 1.59 | 0.00 | - | 6 | 704 |
| 63.21 | 0.00 | - | 31 | 17 | 463.00 | 1.63 | -0.11 | -6.32% | 4 | 1,068 |
| 60.17 | 0.00 | - | 1 | 2 | 464.00 | 1.66 | -0.04 | -2.35% | 3 | 158 |
| 55.91 | 0.00 | - | 9 | 18 | 465.00 | 1.71 | -0.09 | -5.00% | 20 | 999 |
| 66.18 | 0.00 | - | 2 | 5 | 466.00 | 1.75 | -0.10 | -5.41% | 3 | 541 |
| 61.70 | 0.00 | - | 2 | 4 | 467.00 | 2.11 | 0.00 | - | 3 | 139 |
| 51.00 | 0.00 | - | 1 | 12 | 468.00 | 1.91 | -0.10 | -4.98% | 2 | 306 |
| 44.63 | 0.00 | - | 192 | 162 | 469.00 | 1.93 | +0.01 | +0.52% | 5 | 264 |
| 47.66 | 0.00 | - | 4 | 6 | 470.00 | 1.94 | -0.11 | -5.37% | 82 | 1,372 |
| 53.86 | 0.00 | - | 2 | 2 | 471.00 | 2.15 | -0.02 | -0.92% | 12 | 36 |
| - | - | - | - | - | 472.00 | 2.05 | -0.10 | -4.65% | 30 | 114 |
| 38.80 | 0.00 | - | - | 1 | 473.00 | 2.26 | 0.00 | - | 2 | 21 |
| 36.46 | 0.00 | - | 1 | 5 | 474.00 | 2.26 | +0.01 | +0.44% | 10 | 266 |
| 36.39 | 0.00 | - | 6 | 18 | 475.00 | 2.31 | -0.05 | -2.12% | 146 | 4,590 |
| 42.25 | 0.00 | - | 1 | 5 | 476.00 | 2.76 | 0.00 | - | 1 | 3,461 |
| 49.03 | 0.00 | - | 2 | 3 | 477.00 | 2.96 | 0.00 | - | 20 | 33 |
| 54.02 | 0.00 | - | 1 | 0 | 478.00 | 2.48 | -0.13 | -4.98% | 4 | 54 |
| 39.43 | 0.00 | - | 1 | 3 | 479.00 | 2.55 | -0.11 | -4.14% | 1 | 4,812 |
| 44.84 | 0.00 | - | 1 | 32 | 480.00 | 2.70 | -0.05 | -1.82% | 46 | 2,715 |
| 37.25 | 0.00 | - | 5 | 8 | 481.00 | 2.89 | +0.07 | +2.48% | 14 | 648 |
| 36.65 | 0.00 | - | 1 | 3 | 482.00 | 2.81 | -0.20 | -6.64% | 10 | 51 |
| 40.91 | -1.84 | -4.30% | 1 | 82 | 483.00 | 3.03 | +0.01 | +0.33% | 23 | 325 |
| 36.47 | 0.00 | - | 1 | 4 | 484.00 | 2.96 | -0.19 | -6.03% | 28 | 3,199 |
| 39.76 | +1.31 | +3.41% | 1 | 75 | 485.00 | 3.09 | -0.18 | -5.50% | 23 | 1,346 |
| 34.39 | 0.00 | - | 10 | 602 | 486.00 | 3.17 | -1.32 | -29.40% | 4 | 162 |
| 28.19 | 0.00 | - | 3 | 3 | 487.00 | 3.56 | -1.13 | -24.09% | 2 | 215 |
| 32.72 | 0.00 | - | 1 | 209 | 488.00 | 3.40 | -0.82 | -19.43% | 16 | 321 |
| 47.26 | 0.00 | - | 20 | 0 | 489.00 | 3.53 | -0.14 | -3.81% | 1 | 43 |
| 33.31 | 0.00 | - | 3 | 154 | 490.00 | 3.67 | -0.21 | -5.41% | 69 | 3,138 |
| 24.06 | 0.00 | - | 2 | 19 | 491.00 | 3.92 | -0.14 | -3.45% | 13 | 62 |
| 31.75 | 0.00 | - | 3 | 5 | 492.00 | 4.10 | -0.17 | -3.98% | 6 | 118 |
| 33.90 | 0.00 | - | 1 | 55 | 493.00 | 4.32 | 0.00 | - | 12 | 97 |
| 23.26 | 0.00 | - | 5 | 287 | 494.00 | 4.32 | -0.12 | -2.70% | 10 | 2,060 |
| 32.12 | 0.00 | - | 1 | 125 | 495.00 | 4.43 | -0.03 | -0.67% | 23 | 5,306 |
| 30.41 | 0.00 | - | 1 | 28 | 496.00 | 4.79 | 0.00 | - | 1 | 103 |
| 29.60 | 0.00 | - | 1 | 40 | 497.00 | 4.75 | -0.27 | -5.38% | 63 | 864 |
| 26.83 | 0.00 | - | 1 | 111 | 498.00 | 4.87 | 0.00 | - | 4 | 575 |
| 18.21 | 0.00 | - | 1 | 1,045 | 499.00 | 5.04 | -0.16 | -3.08% | 8 | 3,651 |
| 27.00 | -0.39 | -1.42% | 3 | 542 | 500.00 | 5.37 | -0.07 | -1.29% | 140 | 3,635 |
| 24.73 | 0.00 | - | 5 | 171 | 501.00 | 5.77 | +0.16 | +2.85% | 4 | 838 |
| 25.81 | -0.82 | -3.08% | 7 | 205 | 502.00 | 5.64 | -0.10 | -1.74% | 1 | 320 |
| 25.04 | -0.76 | -2.95% | 2 | 367 | 503.00 | 5.95 | 0.00 | - | 9 | 3,144 |
| 24.19 | +0.20 | +0.83% | 6 | 1,057 | 504.00 | 6.05 | -1.03 | -14.55% | 6 | 2,615 |
| 23.45 | -0.33 | -1.39% | 3 | 233 | 505.00 | 6.42 | -0.28 | -4.18% | 40 | 508 |
| 22.69 | 0.00 | - | 4 | 124 | 506.00 | 6.84 | +0.27 | +4.11% | 2 | 118 |
| 21.00 | 0.00 | - | 18 | 257 | 507.00 | 7.23 | +0.07 | +0.98% | 9 | 3,008 |
| 21.07 | -0.47 | -2.18% | 5 | 327 | 508.00 | 7.52 | +0.45 | +6.36% | 9 | 502 |
| 20.25 | -0.56 | -2.69% | 1 | 493 | 509.00 | 7.82 | +0.09 | +1.16% | 4 | 300 |
| 19.39 | -0.54 | -2.71% | 8 | 863 | 510.00 | 7.65 | -0.35 | -4.37% | 53 | 1,021 |
| 18.27 | -1.58 | -7.96% | 5 | 567 | 511.00 | 8.12 | -0.15 | -1.81% | 5 | 630 |
| 18.10 | -0.20 | -1.09% | 20 | 65 | 512.00 | 8.44 | -0.17 | -1.97% | 114 | 251 |
| 18.08 | 0.00 | - | 7 | 30 | 513.00 | 8.57 | -0.10 | -1.15% | 75 | 72 |
| 17.16 | 0.00 | - | 8 | 3,022 | 514.00 | 8.96 | -0.15 | -1.65% | 87 | 133 |
| 16.53 | -0.19 | -1.14% | 22 | 571 | 515.00 | 9.33 | -0.18 | -1.89% | 245 | 21,572 |
| 15.44 | -0.79 | -4.87% | 32 | 343 | 516.00 | 9.90 | +0.21 | +2.17% | 57 | 27 |
| 14.73 | -0.39 | -2.58% | 17 | 148 | 517.00 | 10.00 | -0.24 | -2.34% | 166 | 45 |
| 14.36 | -0.25 | -1.71% | 61 | 313 | 518.00 | 10.58 | +0.03 | +0.28% | 85 | 87 |
| 13.26 | -0.74 | -5.29% | 1 | 225 | 519.00 | - | - | - | - | - |
| 13.23 | -0.12 | -0.90% | 82 | 3,692 | 520.00 | 11.50 | -0.16 | -1.37% | 79 | 1,192 |
| 12.83 | 0.00 | - | 3,209 | 6,154 | 521.00 | 12.20 | -3.30 | -21.29% | 5 | 15 |
| 11.85 | -0.50 | -4.05% | 66 | 164 | 522.00 | 13.03 | +0.62 | +5.00% | 4 | 93 |
| 11.11 | -0.52 | -4.47% | 4,003 | 141 | 523.00 | - | - | - | - | - |
| 10.66 | -1.03 | -8.81% | 33 | 77 | 524.00 | 13.95 | -1.44 | -9.36% | 54 | 3 |
| 10.22 | -0.44 | -4.13% | 146 | 755 | 525.00 | 14.12 | +0.12 | +0.86% | 2 | 566 |
| 10.07 | +0.59 | +6.22% | 41 | 94 | 526.00 | - | - | - | - | - |
| 9.42 | -0.76 | -7.47% | 36 | 76 | 527.00 | - | - | - | - | - |
| 8.81 | -0.40 | -4.34% | 18 | 103 | 528.00 | 21.39 | 0.00 | - | 2 | 3 |
| 8.45 | -0.23 | -2.65% | 39 | 150 | 529.00 | - | - | - | - | - |
| 7.90 | -0.34 | -4.13% | 154 | 2,004 | 530.00 | 16.50 | 0.00 | - | 6 | 1,597 |
| 7.60 | -0.17 | -2.19% | 241 | 4,070 | 531.00 | - | - | - | - | - |
| 7.24 | -0.69 | -8.70% | 19 | 6,416 | 532.00 | - | - | - | - | - |
| 6.78 | -0.28 | -3.97% | 24 | 68 | 533.00 | 20.39 | 0.00 | - | 5 | 6 |
| 6.40 | -0.70 | -9.86% | 2 | 128 | 534.00 | - | - | - | - | - |
| 6.12 | -0.25 | -3.92% | 122 | 481 | 535.00 | 31.84 | 0.00 | - | 1 | 67 |
| 5.70 | -0.17 | -2.90% | 1 | 203 | 536.00 | - | - | - | - | - |
| 2.91 | 0.00 | - | 1 | 20 | 537.00 | - | - | - | - | - |
| 4.94 | -0.79 | -13.79% | 7 | 82 | 538.00 | - | - | - | - | - |
| 4.75 | -0.23 | -4.62% | 7 | 5,014 | 539.00 | - | - | - | - | - |
| 4.40 | -0.41 | -8.52% | 98 | 3,800 | 540.00 | 24.50 | +0.67 | +2.81% | 2 | 5 |
| 3.23 | -0.18 | -5.28% | 201 | 1,233 | 545.00 | 27.30 | 0.00 | - | 40 | 80 |
| 2.23 | -0.12 | -5.11% | 40 | 874 | 550.00 | 31.85 | 0.00 | - | 2 | 1 |
| 1.51 | -0.30 | -16.57% | 20 | 3,484 | 555.00 | 42.32 | 0.00 | - | 3 | 0 |
| 0.97 | -0.17 | -14.91% | 79 | 4,335 | 560.00 | - | - | - | - | - |
| 0.66 | -0.08 | -10.81% | 2 | 647 | 565.00 | 47.36 | 0.00 | - | 1 | 0 |
| 0.44 | -0.08 | -15.38% | 48 | 2,787 | 570.00 | 52.58 | +0.37 | +0.71% | 1 | 5 |
| 0.29 | -0.09 | -23.68% | 4 | 454 | 575.00 | 57.24 | 0.00 | - | 5 | 0 |
| 0.21 | -0.04 | -16.00% | 5 | 813 | 580.00 | 65.83 | 0.00 | - | 10 | 0 |
| 0.15 | -0.05 | -25.00% | 16 | 286 | 585.00 | 72.12 | 0.00 | - | 2 | 0 |
| 0.15 | 0.00 | - | 7 | 1,163 | 590.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 975 | 595.00 | - | - | - | - | - |
| 0.07 | -0.01 | -12.50% | 13 | 2,233 | 600.00 | 90.55 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 11 | 546 | 605.00 | 93.00 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 29 | 610.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 1 | 133 | 615.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1,014 | 620.00 | - | - | - | - | - |
| 0.03 | -0.01 | -25.00% | 8 | 1,151 | 625.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.