Italia markets closed
Dow Jones
39.218,05 +161,66 (+0,41%) Nasdaq
16.323,60 +20,84 (+0,13%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0776 +0,0024 (+0,23%) Bitcoin EUR
57.927,60 +109,94 (+0,19%) CMC Crypto 200
1.343,29 +43,20 (+3,32%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:33PM EDT. Mercato aperto.
Opzioni d'acquisto
30 agosto 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 179.26 | 0.00 | - | 2 | 11 | 335.00 | 0.34 | 0.00 | - | 3 | 362 |
| 174.11 | 0.00 | - | 2 | 5 | 340.00 | 0.35 | 0.00 | - | 5 | 69 |
| 174.49 | 0.00 | - | 2 | 72 | 345.00 | 0.38 | 0.00 | - | 10 | 666 |
| 171.84 | 0.00 | - | 2 | 11 | 350.00 | 0.41 | 0.00 | - | 3 | 1,492 |
| 159.62 | 0.00 | - | 4 | 17 | 355.00 | 0.43 | 0.00 | - | 2 | 369 |
| 162.08 | 0.00 | - | 2 | 57 | 360.00 | 0.47 | 0.00 | - | 3 | 449 |
| 150.08 | 0.00 | - | 304 | 157 | 365.00 | 0.49 | 0.00 | - | 1 | 255 |
| 138.81 | 0.00 | - | 2 | 20 | 370.00 | 0.55 | 0.00 | - | 2 | 84 |
| 148.86 | 0.00 | - | 2 | 13 | 375.00 | 0.98 | 0.00 | - | 2 | 25 |
| 136.48 | 0.00 | - | 64 | 45 | 380.00 | 0.61 | 0.00 | - | 1 | 502 |
| 130.87 | 0.00 | - | 4 | 10 | 385.00 | 0.67 | 0.00 | - | 2 | 30 |
| 126.46 | 0.00 | - | 2 | 20 | 390.00 | 1.05 | 0.00 | - | 18 | 61 |
| 121.62 | 0.00 | - | 2 | 16 | 395.00 | 0.76 | -0.50 | -39.68% | 1 | 31 |
| 116.85 | 0.00 | - | 6 | 23 | 400.00 | 0.80 | 0.00 | - | 3 | 395 |
| 102.16 | 0.00 | - | - | 26 | 405.00 | 0.89 | 0.00 | - | 1 | 30 |
| 104.60 | 0.00 | - | - | 5 | 410.00 | 0.99 | 0.00 | - | 1 | 114 |
| 98.61 | 0.00 | - | - | 203 | 415.00 | 1.03 | 0.00 | - | 1 | 825 |
| 94.78 | 0.00 | - | 2 | 71 | 420.00 | 1.09 | -0.02 | -1.80% | 9 | 414 |
| 89.36 | 0.00 | - | 4 | 169 | 425.00 | 1.21 | 0.00 | - | 27 | 264 |
| 88.29 | 0.00 | - | 1 | 26 | 430.00 | 1.30 | -0.02 | -1.52% | 30 | 682 |
| 87.32 | 0.00 | - | 1 | 99 | 435.00 | 1.42 | -0.02 | -1.39% | 18 | 330 |
| 82.63 | 0.00 | - | 1 | 27 | 440.00 | 1.54 | -0.02 | -1.28% | 2 | 172 |
| 70.65 | 0.00 | - | 4 | 40 | 445.00 | 1.80 | 0.00 | - | 5 | 496 |
| 77.22 | +1.59 | +2.10% | 1 | 312 | 450.00 | 1.85 | -0.12 | -6.09% | 37 | 950 |
| 61.08 | 0.00 | - | 4 | 12 | 455.00 | 2.11 | -0.05 | -2.31% | 1 | 1,217 |
| 59.00 | 0.00 | - | 2 | 12 | 458.00 | 2.24 | -0.31 | -12.16% | 1 | 1,698 |
| 68.77 | +10.74 | +18.51% | 1 | 88 | 459.00 | 2.71 | 0.00 | - | 2 | 1,985 |
| 64.13 | 0.00 | - | 1 | 307 | 460.00 | 2.30 | -0.09 | -3.77% | 86 | 1,642 |
| 56.32 | 0.00 | - | 2 | 15 | 461.00 | 2.54 | 0.00 | - | 1 | 681 |
| 51.85 | 0.00 | - | 10 | 15 | 462.00 | 2.84 | 0.00 | - | 6 | 1,144 |
| 50.96 | 0.00 | - | 10 | 12 | 463.00 | 2.96 | 0.00 | - | 3 | 1,313 |
| 52.91 | 0.00 | - | 4 | 17 | 464.00 | 3.29 | 0.00 | - | 1 | 99 |
| 61.74 | 0.00 | - | 2 | 40 | 465.00 | 2.85 | 0.00 | - | 1 | 337 |
| 51.37 | 0.00 | - | - | 3 | 466.00 | 5.54 | 0.00 | - | 1 | 144 |
| 54.63 | 0.00 | - | 1 | 2 | 467.00 | 2.82 | -0.02 | -0.70% | 1 | 3,689 |
| 53.92 | 0.00 | - | 1 | 1,029 | 468.00 | 2.90 | 0.00 | - | 5 | 5,123 |
| 47.40 | 0.00 | - | - | 1 | 469.00 | 3.15 | 0.00 | - | 1 | 33 |
| 49.41 | 0.00 | - | 4 | 57 | 470.00 | 2.84 | -0.14 | -4.70% | 10 | 9,543 |
| 49.04 | 0.00 | - | 1 | 3 | 471.00 | 3.23 | 0.00 | - | 125 | 116 |
| 51.08 | 0.00 | - | - | 2 | 472.00 | 3.01 | -0.24 | -7.38% | 1 | 675 |
| 41.92 | 0.00 | - | 1 | 4 | 473.00 | 3.61 | 0.00 | - | 1 | 9 |
| 45.75 | 0.00 | - | 7 | 8 | 474.00 | 4.48 | 0.00 | - | 2 | 38 |
| 43.04 | 0.00 | - | 12 | 4 | 475.00 | 3.31 | -0.17 | -4.89% | 1 | 436 |
| 52.57 | 0.00 | - | - | 4 | 476.00 | 3.50 | 0.00 | - | 2 | 270 |
| - | - | - | - | - | 477.00 | 3.60 | 0.00 | - | 1 | 17 |
| 37.61 | 0.00 | - | 2 | 2 | 478.00 | 3.76 | 0.00 | - | 3 | 16 |
| 36.83 | 0.00 | - | - | 1 | 479.00 | 3.76 | 0.00 | - | 3 | 164 |
| 47.80 | 0.00 | - | 5 | 51 | 480.00 | 3.68 | -0.24 | -6.12% | 47 | 1,683 |
| 35.26 | 0.00 | - | 2 | 47 | 481.00 | 3.80 | -0.76 | -16.67% | 1 | 204 |
| 42.00 | 0.00 | - | 2 | 36 | 482.00 | 4.86 | 0.00 | - | 1 | 691 |
| 41.66 | 0.00 | - | - | 1 | 483.00 | 4.22 | 0.00 | - | 1 | 520 |
| 44.00 | 0.00 | - | 1 | 179 | 484.00 | 4.22 | -0.17 | -3.87% | 5 | 344 |
| 39.62 | 0.00 | - | 24 | 178 | 485.00 | 4.20 | -0.23 | -5.19% | 7 | 877 |
| 33.78 | 0.00 | - | 2 | 126 | 486.00 | 4.78 | 0.00 | - | 1 | 352 |
| 40.20 | 0.00 | - | 3 | 160 | 487.00 | 4.86 | 0.00 | - | 2 | 507 |
| 32.80 | 0.00 | - | - | 5 | 488.00 | 5.07 | 0.00 | - | 2 | 634 |
| 33.45 | 0.00 | - | - | 1 | 489.00 | 4.84 | -0.29 | -5.65% | 10 | 680 |
| 40.83 | +0.91 | +2.28% | 1 | 30 | 490.00 | 4.83 | -0.47 | -8.87% | 13 | 6,424 |
| 34.04 | 0.00 | - | 2 | 22 | 491.00 | 5.33 | 0.00 | - | 5 | 618 |
| 27.27 | 0.00 | - | 2 | 4 | 492.00 | 5.16 | -0.39 | -7.03% | 10 | 767 |
| 37.68 | 0.00 | - | 656 | 671 | 493.00 | 5.58 | 0.00 | - | 4 | 23 |
| 27.08 | 0.00 | - | 2 | 7 | 494.00 | 5.89 | 0.00 | - | 230 | 304 |
| 35.90 | 0.00 | - | 12 | 406 | 495.00 | 5.62 | -0.36 | -6.02% | 6 | 741 |
| 30.82 | 0.00 | - | 1 | 113 | 496.00 | 6.00 | 0.00 | - | 1 | 38 |
| 28.68 | 0.00 | - | 6 | 396 | 497.00 | 6.25 | 0.00 | - | 2 | 77 |
| 28.75 | 0.00 | - | 2 | 323 | 498.00 | 6.18 | -0.31 | -4.78% | 16 | 41 |
| 27.23 | 0.00 | - | 4 | 460 | 499.00 | 6.65 | 0.00 | - | 11 | 373 |
| 32.41 | +0.93 | +2.95% | 1 | 194 | 500.00 | 6.55 | -0.35 | -5.07% | 112 | 2,383 |
| 31.74 | +9.94 | +45.60% | 1 | 445 | 501.00 | 7.19 | 0.00 | - | 3 | 218 |
| 25.92 | 0.00 | - | 2 | 405 | 502.00 | 7.05 | -0.67 | -8.68% | 6 | 288 |
| 25.22 | 0.00 | - | 11 | 205 | 503.00 | 8.77 | 0.00 | - | 5 | 972 |
| 29.00 | 0.00 | - | 1 | 362 | 504.00 | 7.42 | -0.58 | -7.25% | 5 | 130 |
| 27.31 | 0.00 | - | 2 | 1,229 | 505.00 | 8.21 | 0.00 | - | 4 | 540 |
| 26.45 | 0.00 | - | 16 | 428 | 506.00 | 7.90 | -0.45 | -5.39% | 5 | 84 |
| 25.91 | 0.00 | - | 14 | 384 | 507.00 | 7.99 | -0.81 | -9.20% | 76 | 57 |
| 25.31 | 0.00 | - | 2 | 372 | 508.00 | 9.47 | 0.00 | - | 3 | 96 |
| 23.88 | 0.00 | - | 1 | 218 | 509.00 | 8.58 | -0.52 | -5.71% | 24 | 79 |
| 25.00 | +1.24 | +5.22% | 2 | 1,203 | 510.00 | 8.86 | -0.52 | -5.54% | 2 | 627 |
| 22.74 | 0.00 | - | 5 | 382 | 511.00 | 9.16 | -0.47 | -4.88% | 1 | 349 |
| 22.16 | 0.00 | - | 1 | 540 | 512.00 | 9.46 | -1.02 | -9.73% | 75 | 114 |
| 21.35 | 0.00 | - | 12 | 285 | 513.00 | 9.67 | -0.83 | -7.90% | 4 | 510 |
| 21.42 | -0.55 | -2.50% | 2 | 435 | 514.00 | 10.46 | -0.37 | -3.42% | 1 | 194 |
| 21.30 | +1.30 | +6.50% | 7 | 615 | 515.00 | 10.34 | -1.13 | -9.85% | 25 | 842 |
| 20.35 | +0.65 | +3.30% | 11 | 519 | 516.00 | 11.47 | +0.10 | +0.88% | 2 | 353 |
| 19.45 | +0.43 | +2.26% | 40 | 521 | 517.00 | 11.89 | 0.00 | - | 3 | 267 |
| 19.00 | +0.70 | +3.83% | 27 | 321 | 518.00 | 11.70 | -0.63 | -5.11% | 22 | 495 |
| 18.50 | +0.93 | +5.29% | 13 | 1,185 | 519.00 | 12.20 | -0.59 | -4.61% | 8 | 140 |
| 17.85 | +0.62 | +3.60% | 70 | 731 | 520.00 | 12.25 | -0.86 | -6.56% | 57 | 555 |
| 16.35 | 0.00 | - | 2 | 253 | 521.00 | 14.57 | 0.00 | - | 1 | 501 |
| 15.87 | 0.00 | - | 2 | 190 | 522.00 | 26.35 | 0.00 | - | 2 | 919 |
| 15.21 | 0.00 | - | 8 | 2,566 | 523.00 | 23.02 | 0.00 | - | 5 | 1,099 |
| 14.94 | 0.00 | - | 9 | 2,373 | 524.00 | 14.12 | -5.76 | -28.97% | 1 | 531 |
| 15.10 | +0.96 | +6.79% | 1 | 204 | 525.00 | 15.00 | -0.39 | -2.53% | 1 | 299 |
| 14.17 | +6.11 | +75.81% | 15 | 177 | 526.00 | 16.70 | 0.00 | - | 2 | 143 |
| 12.66 | 0.00 | - | 12 | 160 | 527.00 | 30.59 | 0.00 | - | 1 | 422 |
| 13.20 | 0.00 | - | 1 | 458 | 528.00 | 23.14 | 0.00 | - | 2 | 695 |
| 11.99 | 0.00 | - | 1 | 80 | 529.00 | 17.82 | 0.00 | - | 2 | 1,536 |
| 12.40 | +1.48 | +13.55% | 3 | 249 | 530.00 | 16.95 | -2.20 | -11.49% | 1 | 3,683 |
| 11.01 | 0.00 | - | 1 | 46 | 531.00 | 20.48 | 0.00 | - | 2 | 7 |
| 9.81 | 0.00 | - | 4 | 132 | 532.00 | 25.84 | 0.00 | - | 2 | 521 |
| 9.88 | 0.00 | - | 41 | 71 | 533.00 | 28.00 | 0.00 | - | 1 | 871 |
| 9.75 | +1.25 | +14.71% | 2 | 135 | 534.00 | 20.01 | 0.00 | - | 83 | 76 |
| 9.80 | -0.02 | -0.20% | 1 | 314 | 535.00 | 21.15 | 0.00 | - | 12 | 1,435 |
| 7.84 | +0.62 | +8.59% | 18 | 520 | 540.00 | 25.85 | 0.00 | - | 1 | 2 |
| 6.05 | +0.36 | +6.33% | 3 | 6,508 | 545.00 | 27.91 | 0.00 | - | 1 | 1 |
| 4.62 | +0.28 | +6.45% | 15 | 2,259 | 550.00 | 34.72 | 0.00 | - | 10 | 5 |
| 3.52 | +0.29 | +8.98% | 1 | 1,105 | 555.00 | 36.40 | -0.28 | -0.76% | 20 | 0 |
| 2.56 | +0.15 | +6.22% | 14 | 1,087 | 560.00 | 42.59 | 0.00 | - | 1 | 0 |
| 1.71 | 0.00 | - | 14 | 843 | 565.00 | 56.42 | 0.00 | - | 2 | 0 |
| 1.46 | 0.00 | - | 12 | 1,703 | 570.00 | 60.79 | 0.00 | - | 1 | 0 |
| 0.82 | 0.00 | - | 14 | 1,221 | 575.00 | - | - | - | - | - |
| 0.62 | 0.00 | - | 8 | 218 | 580.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 9 | 66 | 585.00 | 82.39 | 0.00 | - | 3 | 0 |
| 0.32 | 0.00 | - | 29 | 549 | 590.00 | 75.64 | 0.00 | - | 1 | 0 |
| 0.24 | 0.00 | - | 7 | 292 | 595.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 6 | 2,982 | 600.00 | - | - | - | - | - |
| 0.15 | -0.02 | -11.76% | 3 | 200 | 605.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 12 | 242 | 610.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 7 | 615.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 21 | 42 | 620.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 7 | 933 | 625.00 | - | - | - | - | - |
| 0.05 | -0.01 | -16.67% | 1 | 71 | 630.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 10 | 49 | 635.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 36 | 922 | 640.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.