Italia markets closed
Dow Jones
39.225,67 +169,28 (+0,43%) Nasdaq
16.319,08 +16,32 (+0,10%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0775 +0,0023 (+0,22%) Bitcoin EUR
57.693,75 -40,23 (-0,07%) CMC Crypto 200
1.335,72 +35,62 (+2,74%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:05PM EDT. Mercato aperto.
Opzioni d'acquisto
16 agosto 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 303.88 | 0.00 | - | 1 | 167 | 200.00 | 0.03 | 0.00 | - | 201 | 6,767 |
| 288.23 | 0.00 | - | - | 3 | 205.00 | 0.04 | 0.00 | - | 1 | 105 |
| 283.44 | 0.00 | - | - | 2 | 210.00 | 0.04 | 0.00 | - | 200 | 397 |
| 278.60 | 0.00 | - | - | 1 | 215.00 | 0.05 | 0.00 | - | 40 | 32 |
| 281.91 | 0.00 | - | - | 0 | 220.00 | 0.05 | 0.00 | - | 50 | 680 |
| 302.58 | 0.00 | - | - | 1 | 225.00 | 0.05 | 0.00 | - | 25 | 1,308 |
| 270.21 | 0.00 | - | 2 | 3 | 230.00 | 0.05 | 0.00 | - | 50 | 151 |
| 271.26 | 0.00 | - | 2 | 76 | 235.00 | 0.07 | 0.00 | - | 2 | 35 |
| 268.70 | 0.00 | - | 2 | 78 | 240.00 | 0.07 | 0.00 | - | 1 | 222 |
| 263.97 | 0.00 | - | 2 | 3 | 245.00 | 0.07 | 0.00 | - | 6 | 14,006 |
| 269.80 | 0.00 | - | 1 | 6 | 250.00 | 0.08 | 0.00 | - | 2 | 6,540 |
| 254.25 | 0.00 | - | 2 | 77 | 255.00 | 0.09 | 0.00 | - | 1 | 3,072 |
| 268.26 | 0.00 | - | 2 | 2 | 260.00 | 0.10 | 0.00 | - | 1 | 1,147 |
| 247.19 | 0.00 | - | 2 | 3 | 265.00 | 0.10 | 0.00 | - | 1,150 | 2,279 |
| 258.43 | 0.00 | - | 2 | 1 | 270.00 | 0.12 | 0.00 | - | 10 | 610 |
| 237.00 | 0.00 | - | 2 | 2 | 275.00 | 0.11 | 0.00 | - | 10 | 656 |
| 232.40 | 0.00 | - | - | 4 | 280.00 | 0.13 | 0.00 | - | 2 | 1,213 |
| 224.73 | 0.00 | - | - | 1 | 285.00 | 0.20 | 0.00 | - | 500 | 901 |
| 219.15 | 0.00 | - | - | 1 | 290.00 | 0.15 | -0.01 | -6.25% | 10 | 689 |
| 220.08 | 0.00 | - | 2 | 2 | 295.00 | 0.16 | 0.00 | - | 4 | 863 |
| 206.43 | 0.00 | - | 2 | 3 | 300.00 | 0.17 | -0.01 | -5.56% | 50 | 1,639 |
| 205.26 | 0.00 | - | 4 | 12 | 305.00 | 0.26 | 0.00 | - | 10 | 1,192 |
| 207.97 | 0.00 | - | 2 | 4 | 310.00 | 0.23 | 0.00 | - | 3 | 284 |
| 194.58 | 0.00 | - | 2 | 2 | 315.00 | 0.33 | 0.00 | - | 2 | 263 |
| 183.03 | 0.00 | - | 2 | 9 | 320.00 | 0.27 | 0.00 | - | 10 | 550 |
| 196.81 | 0.00 | - | 2 | 7 | 325.00 | 0.29 | 0.00 | - | 1 | 428 |
| 188.32 | 0.00 | - | 2 | 77 | 330.00 | 0.25 | 0.00 | - | 11 | 734 |
| 175.09 | 0.00 | - | 2 | 81 | 335.00 | 0.28 | 0.00 | - | 10 | 175 |
| 173.41 | 0.00 | - | 2 | 5 | 340.00 | 0.30 | 0.00 | - | 1 | 339 |
| 162.37 | 0.00 | - | 2 | 79 | 345.00 | 0.32 | 0.00 | - | 6 | 407 |
| 157.67 | 0.00 | - | 4 | 5 | 350.00 | 0.35 | +0.01 | +2.94% | 2 | 2,352 |
| 149.70 | 0.00 | - | 4 | 5 | 355.00 | 0.35 | 0.00 | - | 1 | 1,269 |
| 155.86 | 0.00 | - | 2 | 45 | 360.00 | 0.39 | 0.00 | - | 1 | 2,035 |
| 156.28 | 0.00 | - | 2 | 80 | 365.00 | 0.42 | 0.00 | - | 607 | 1,331 |
| 139.26 | 0.00 | - | 6 | 4 | 370.00 | 0.45 | 0.00 | - | 2 | 320 |
| 134.31 | 0.00 | - | 6 | 6 | 375.00 | 0.48 | 0.00 | - | 6 | 310 |
| 129.53 | 0.00 | - | 8 | 8 | 380.00 | 0.51 | 0.00 | - | 1 | 504 |
| 125.82 | 0.00 | - | 4 | 1 | 385.00 | 0.55 | 0.00 | - | 2 | 145 |
| 122.36 | 0.00 | - | 10 | 7 | 390.00 | 0.58 | 0.00 | - | 6 | 913 |
| 122.10 | 0.00 | - | 2 | 10 | 395.00 | 0.62 | 0.00 | - | 1 | 1,081 |
| 107.90 | 0.00 | - | 6 | 54 | 400.00 | 0.69 | +0.02 | +2.99% | 5 | 1,809 |
| 107.50 | 0.00 | - | 2 | 5 | 405.00 | 0.73 | +0.01 | +1.39% | 2 | 1,559 |
| 102.32 | 0.00 | - | 2 | 62 | 410.00 | 0.77 | -0.03 | -3.75% | 30 | 1,595 |
| 97.02 | 0.00 | - | 2 | 344 | 415.00 | 0.84 | +0.01 | +1.20% | 2 | 2,434 |
| 103.60 | 0.00 | - | 4 | 327 | 420.00 | 0.90 | -0.01 | -1.10% | 52 | 23,279 |
| 95.65 | 0.00 | - | 1 | 102 | 425.00 | 0.97 | -0.02 | -2.02% | 47 | 1,599 |
| 93.50 | 0.00 | - | 2 | 176 | 430.00 | 1.07 | 0.00 | - | 140 | 2,290 |
| 86.65 | 0.00 | - | 3 | 541 | 435.00 | 1.16 | -0.03 | -2.52% | 2 | 2,805 |
| 83.49 | -1.18 | -1.39% | 2 | 268 | 440.00 | 1.25 | -0.06 | -4.58% | 12 | 3,820 |
| 79.00 | 0.00 | - | 32 | 1,192 | 445.00 | 1.40 | -0.02 | -1.41% | 12 | 5,247 |
| 75.60 | +1.24 | +1.67% | 10 | 648 | 450.00 | 1.55 | -0.03 | -1.90% | 13 | 29,503 |
| 69.62 | 0.00 | - | 4 | 987 | 455.00 | 1.71 | -0.08 | -4.47% | 16 | 11,863 |
| 64.96 | 0.00 | - | 4 | 1,828 | 460.00 | 1.90 | -0.06 | -3.06% | 14 | 25,360 |
| 60.92 | 0.00 | - | 29 | 2,209 | 465.00 | 2.13 | -0.08 | -3.62% | 16 | 9,959 |
| 56.36 | 0.00 | - | 4 | 3,235 | 470.00 | 2.40 | -0.11 | -4.38% | 19 | 15,055 |
| 52.28 | 0.00 | - | 5 | 120 | 471.00 | 2.47 | -0.20 | -7.49% | 17 | 1,619 |
| 51.39 | 0.00 | - | 5 | 481 | 472.00 | 2.53 | -0.14 | -5.24% | 5 | 1,375 |
| 43.53 | 0.00 | - | 5 | 64 | 473.00 | 2.73 | 0.00 | - | 108 | 1,016 |
| 46.52 | 0.00 | - | 1 | 9 | 474.00 | 2.69 | -0.12 | -4.27% | 3 | 246 |
| 48.42 | 0.00 | - | 2 | 155 | 475.00 | 2.76 | -0.10 | -3.50% | 6 | 8,043 |
| 59.11 | 0.00 | - | 2 | 579 | 476.00 | 2.78 | -0.43 | -13.40% | 4 | 559 |
| 58.22 | 0.00 | - | 1 | 3 | 477.00 | 3.05 | 0.00 | - | 1 | 747 |
| 48.59 | 0.00 | - | 4 | 57 | 478.00 | 2.98 | -0.11 | -3.56% | 2 | 253 |
| 48.94 | +8.98 | +22.47% | 1 | 486 | 479.00 | 3.08 | -0.12 | -3.75% | 2 | 683 |
| 44.01 | 0.00 | - | 1 | 628 | 480.00 | 3.17 | -0.17 | -5.09% | 359 | 30,326 |
| 43.17 | 0.00 | - | 3 | 9 | 481.00 | 3.21 | -0.30 | -8.55% | 342 | 326 |
| 35.39 | 0.00 | - | 2 | 4 | 482.00 | 3.35 | -0.17 | -4.83% | 2 | 363 |
| 33.39 | 0.00 | - | 1 | 7 | 483.00 | 3.45 | -0.16 | -4.43% | 2 | 645 |
| 41.63 | 0.00 | - | 1 | 16 | 484.00 | 3.49 | -0.44 | -11.20% | 1 | 324 |
| 39.68 | 0.00 | - | 1 | 567 | 485.00 | 3.64 | -0.27 | -6.91% | 18 | 6,313 |
| 39.06 | 0.00 | - | 1 | 30 | 486.00 | 3.76 | -0.21 | -5.29% | 7 | 601 |
| 34.66 | 0.00 | - | 2 | 180 | 487.00 | 3.95 | -0.26 | -6.18% | 1 | 903 |
| 39.25 | 0.00 | - | 2 | 62 | 488.00 | 4.21 | +0.03 | +0.72% | 2 | 527 |
| 27.65 | 0.00 | - | 4 | 12 | 489.00 | 4.09 | -0.34 | -7.67% | 1 | 3,131 |
| 36.32 | 0.00 | - | 1 | 759 | 490.00 | 4.27 | -0.25 | -5.53% | 117 | 19,749 |
| 37.56 | 0.00 | - | 5 | 120 | 491.00 | 4.60 | 0.00 | - | 3,056 | 3,229 |
| 31.70 | 0.00 | - | 1 | 132 | 492.00 | 4.44 | -0.36 | -7.50% | 10 | 1,309 |
| 35.50 | 0.00 | - | 3 | 111 | 493.00 | 5.02 | 0.00 | - | 442 | 522 |
| 33.00 | 0.00 | - | 2 | 132 | 494.00 | 4.75 | -0.34 | -6.68% | 60 | 456 |
| 32.98 | 0.00 | - | 3 | 649 | 495.00 | 4.93 | -0.37 | -6.98% | 22 | 9,249 |
| 29.10 | 0.00 | - | 11 | 375 | 496.00 | 5.39 | 0.00 | - | 2 | 1,126 |
| 28.30 | 0.00 | - | 11 | 352 | 497.00 | 5.51 | 0.00 | - | 5 | 1,916 |
| 26.37 | 0.00 | - | 5 | 192 | 498.00 | 5.69 | 0.00 | - | 2 | 569 |
| 31.84 | +0.81 | +2.61% | 3 | 2,634 | 499.00 | 5.63 | -0.31 | -5.22% | 36 | 1,020 |
| 29.77 | +0.19 | +0.64% | 6 | 3,375 | 500.00 | 5.80 | -0.40 | -6.45% | 263 | 9,934 |
| 26.41 | +0.99 | +3.89% | 4 | 7,861 | 505.00 | 6.98 | -0.37 | -5.03% | 34 | 10,853 |
| 22.70 | +0.75 | +3.42% | 14 | 5,704 | 510.00 | 8.19 | -0.56 | -6.40% | 834 | 15,022 |
| 19.35 | +0.76 | +4.09% | 22 | 4,612 | 515.00 | 9.61 | -0.84 | -8.04% | 238 | 4,930 |
| 16.24 | +0.75 | +4.84% | 111 | 7,758 | 520.00 | 11.78 | -0.38 | -3.13% | 1,015 | 5,551 |
| 13.34 | +0.84 | +6.72% | 35 | 5,677 | 525.00 | 13.85 | -0.81 | -5.53% | 52 | 1,939 |
| 10.71 | +0.81 | +8.18% | 518 | 13,111 | 530.00 | 16.50 | -1.06 | -6.04% | 28 | 893 |
| 8.41 | +0.57 | +7.27% | 41 | 12,059 | 535.00 | 19.52 | -1.31 | -6.29% | 4 | 1,201 |
| 6.51 | +0.51 | +8.50% | 21 | 8,806 | 540.00 | 22.76 | -1.20 | -5.01% | 2 | 19 |
| 4.77 | +0.30 | +6.71% | 2 | 9,171 | 545.00 | 47.28 | 0.00 | - | 1 | 0 |
| 3.57 | +0.26 | +7.85% | 190 | 12,690 | 550.00 | 32.00 | -17.26 | -35.04% | 1 | 0 |
| 2.64 | +0.22 | +9.09% | 48 | 2,072 | 555.00 | 36.62 | 0.00 | - | 1 | 0 |
| 1.86 | +0.17 | +10.06% | 19 | 16,863 | 560.00 | 44.40 | 0.00 | - | 1 | 0 |
| 1.24 | +0.06 | +5.08% | 37 | 1,252 | 565.00 | 55.29 | 0.00 | - | 2 | 0 |
| 0.86 | +0.05 | +6.17% | 67 | 1,816 | 570.00 | 59.52 | 0.00 | - | 4 | 0 |
| 0.56 | 0.00 | - | 29 | 825 | 575.00 | 60.59 | 0.00 | - | - | 0 |
| 0.41 | +0.03 | +7.89% | 37 | 1,408 | 580.00 | 59.21 | 0.00 | - | 4 | 0 |
| 0.27 | 0.00 | - | 16 | 534 | 585.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 1,552 | 590.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 1,000 | 595.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 9 | 14,291 | 600.00 | 84.66 | 0.00 | - | - | 0 |
| 0.09 | -0.01 | -10.00% | 2 | 1,162 | 605.00 | 97.44 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 12 | 3,311 | 610.00 | - | - | - | - | - |
| 0.06 | -0.02 | -25.00% | 20 | 2,405 | 615.00 | 97.36 | 0.00 | - | 3 | 2 |
| 0.06 | 0.00 | - | 5 | 3,443 | 620.00 | 102.39 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 50 | 1,768 | 625.00 | 105.93 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 8 | 1,082 | 630.00 | 115.78 | 0.00 | - | 2 | 0 |
| 0.03 | -0.01 | -25.00% | 100 | 334 | 635.00 | 130.01 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 2 | 215 | 640.00 | 127.69 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 226 | 645.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 2,861 | 650.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.