Italia markets close in 25 minutes
FTSE MIB
34.305,90 +154,49 (+0,45%) Dow Jones
39.249,02 +192,63 (+0,49%) Nasdaq
16.343,13 +40,38 (+0,25%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,31 +0,32 (+0,41%) Bitcoin EUR
57.108,32 -972,08 (-1,67%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:05AM EDT. Mercato aperto.
Opzioni d'acquisto
20 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 358.99 | 0.00 | - | 15 | 40 | 150.00 | 0.02 | -0.01 | -33.33% | 10 | 11,994 |
| 320.00 | 0.00 | - | 2 | 1 | 155.00 | 0.03 | 0.00 | - | 2,000 | 6,058 |
| 300.85 | 0.00 | - | 2 | 2 | 160.00 | 0.03 | 0.00 | - | 2 | 1,578 |
| 297.90 | 0.00 | - | 8 | 0 | 165.00 | 0.03 | 0.00 | - | 1 | 205 |
| 344.03 | 0.00 | - | 2 | 20 | 170.00 | 0.04 | 0.00 | - | 1 | 1,616 |
| 287.18 | 0.00 | - | 4 | 0 | 175.00 | 0.04 | 0.00 | - | 3 | 3,386 |
| 340.62 | 0.00 | - | 2 | 6 | 180.00 | 0.04 | 0.00 | - | 30 | 449 |
| 328.56 | 0.00 | - | 2 | 12 | 185.00 | 0.05 | 0.00 | - | 3 | 1,589 |
| 329.31 | 0.00 | - | 2 | 28 | 190.00 | 0.05 | 0.00 | - | 32 | 404 |
| 316.59 | 0.00 | - | 2 | 27 | 195.00 | 0.06 | 0.00 | - | 20 | 355 |
| 320.19 | +0.71 | +0.22% | 2 | 43 | 200.00 | 0.06 | 0.00 | - | 3 | 6,081 |
| 308.87 | 0.00 | - | 2 | 131 | 205.00 | 0.08 | 0.00 | - | 2 | 1,155 |
| 310.34 | 0.00 | - | 2 | 173 | 210.00 | 0.07 | -0.01 | -12.50% | 8 | 638 |
| 302.10 | 0.00 | - | 2 | 494 | 215.00 | 0.08 | 0.00 | - | 1 | 5,393 |
| 299.91 | 0.00 | - | 2 | 494 | 220.00 | 0.08 | -0.01 | -10.00% | 8 | 3,194 |
| 293.64 | 0.00 | - | 2 | 562 | 225.00 | 0.10 | 0.00 | - | 1 | 6,104 |
| 290.12 | 0.00 | - | 2 | 278 | 230.00 | 0.10 | 0.00 | - | 2 | 1,654 |
| 286.38 | 0.00 | - | 100 | 638 | 235.00 | 0.11 | 0.00 | - | 2 | 1,107 |
| 280.63 | 0.00 | - | 104 | 739 | 240.00 | 0.12 | 0.00 | - | 3 | 1,486 |
| 275.74 | 0.00 | - | 6 | 473 | 245.00 | 0.12 | -0.01 | -7.69% | 100 | 294 |
| 271.56 | 0.00 | - | 100 | 672 | 250.00 | 0.14 | 0.00 | - | 11 | 4,734 |
| 266.58 | 0.00 | - | 100 | 532 | 255.00 | 0.16 | 0.00 | - | 1 | 1,711 |
| 261.69 | +0.94 | +0.36% | 2 | 779 | 260.00 | 0.16 | -0.01 | -5.88% | 50 | 802 |
| 256.42 | 0.00 | - | 2 | 452 | 265.00 | 0.17 | -0.01 | -5.56% | 50 | 677 |
| 250.53 | 0.00 | - | 2 | 336 | 270.00 | 0.19 | 0.00 | - | 202 | 1,627 |
| 245.70 | 0.00 | - | 2 | 442 | 275.00 | 0.20 | 0.00 | - | 200 | 1,151 |
| 241.29 | 0.00 | - | 2 | 728 | 280.00 | 0.23 | 0.00 | - | 105 | 1,478 |
| 237.51 | 0.00 | - | 100 | 384 | 285.00 | 0.25 | 0.00 | - | 2 | 1,273 |
| 232.63 | 0.00 | - | 300 | 389 | 290.00 | 0.26 | 0.00 | - | 16 | 1,776 |
| 225.41 | 0.00 | - | 2 | 447 | 295.00 | 0.27 | 0.00 | - | 3 | 633 |
| 221.12 | 0.00 | - | 1 | 10,408 | 300.00 | 0.28 | -0.01 | -3.45% | 10 | 13,310 |
| 216.61 | 0.00 | - | 4 | 612 | 305.00 | 0.29 | 0.00 | - | 1 | 1,854 |
| 210.74 | 0.00 | - | 2 | 441 | 310.00 | 0.32 | -0.18 | -36.00% | 2 | 2,820 |
| 208.17 | 0.00 | - | 200 | 827 | 315.00 | 0.35 | 0.00 | - | 2 | 3,739 |
| 201.75 | 0.00 | - | 2 | 483 | 320.00 | 0.38 | 0.00 | - | 5 | 2,998 |
| 198.58 | +0.33 | +0.17% | 2 | 830 | 325.00 | 0.40 | -0.11 | -21.57% | 5 | 1,939 |
| 191.95 | 0.00 | - | 2 | 422 | 330.00 | 0.42 | 0.00 | - | 16 | 29,136 |
| 188.81 | 0.00 | - | 100 | 1,450 | 335.00 | 0.45 | 0.00 | - | 6 | 4,414 |
| 182.86 | 0.00 | - | 4 | 3,309 | 340.00 | 0.48 | 0.00 | - | 1,016 | 4,957 |
| 177.65 | 0.00 | - | 4 | 1,455 | 345.00 | 0.52 | -0.03 | -5.45% | 1 | 1,687 |
| 173.55 | 0.00 | - | 102 | 580 | 350.00 | 0.57 | 0.00 | - | 34 | 11,201 |
| 169.24 | 0.00 | - | 200 | 640 | 355.00 | 0.59 | 0.00 | - | 200 | 4,394 |
| 163.64 | 0.00 | - | 2 | 1,225 | 360.00 | 0.64 | 0.00 | - | 6 | 3,705 |
| 156.21 | 0.00 | - | 2 | 1,120 | 365.00 | 0.72 | 0.00 | - | 19 | 3,908 |
| 146.59 | 0.00 | - | 106 | 872 | 370.00 | 0.72 | -0.01 | -1.37% | 5 | 5,256 |
| 143.17 | 0.00 | - | 2 | 2,215 | 375.00 | 0.76 | 0.00 | - | 5 | 15,767 |
| 144.30 | +1.80 | +1.26% | 1 | 1,545 | 380.00 | 0.82 | 0.00 | - | 5 | 4,760 |
| 133.32 | 0.00 | - | 6 | 677 | 385.00 | 0.90 | 0.00 | - | 3 | 8,670 |
| 125.22 | 0.00 | - | 2 | 733 | 390.00 | 0.94 | 0.00 | - | 1 | 10,470 |
| 113.21 | 0.00 | - | 2 | 91 | 395.00 | 1.01 | -0.02 | -1.94% | 10 | 5,292 |
| 110.32 | 0.00 | - | 10 | 929 | 400.00 | 1.07 | -0.02 | -1.83% | 1 | 30,049 |
| 103.15 | 0.00 | - | 2 | 926 | 405.00 | 1.16 | 0.00 | - | 1 | 36,743 |
| 105.07 | 0.00 | - | 1 | 2,172 | 410.00 | 1.25 | -0.01 | -0.79% | 1 | 28,126 |
| 104.05 | 0.00 | - | 1 | 1,073 | 415.00 | 1.32 | -0.03 | -2.22% | 10 | 5,178 |
| 90.26 | 0.00 | - | 2 | 988 | 420.00 | 1.46 | 0.00 | - | 10 | 22,287 |
| 101.91 | 0.00 | - | 4 | 1,006 | 425.00 | 1.59 | 0.00 | - | 119 | 9,439 |
| 84.40 | 0.00 | - | 1 | 1,493 | 430.00 | 1.71 | -0.04 | -2.29% | 10 | 32,282 |
| 92.36 | 0.00 | - | 4 | 930 | 435.00 | 1.88 | -0.02 | -1.05% | 10 | 12,411 |
| 86.73 | +0.02 | +0.02% | 1 | 1,745 | 440.00 | 1.99 | -0.09 | -4.33% | 12 | 24,900 |
| 79.09 | 0.00 | - | 6 | 2,841 | 445.00 | 2.28 | 0.00 | - | 12 | 29,920 |
| 78.02 | 0.00 | - | 1 | 2,557 | 450.00 | 2.37 | -0.11 | -4.44% | 20 | 22,802 |
| 73.53 | 0.00 | - | 6 | 5,432 | 455.00 | 2.79 | 0.00 | - | 12 | 18,415 |
| 67.96 | -0.16 | -0.23% | 1 | 11,810 | 460.00 | 3.01 | +0.01 | +0.33% | 17 | 41,156 |
| 64.33 | 0.00 | - | 16 | 4,534 | 465.00 | 3.28 | -0.14 | -4.09% | 2 | 17,961 |
| 60.00 | +1.28 | +2.18% | 1 | 13,952 | 470.00 | 3.73 | 0.00 | - | 1 | 50,057 |
| 54.67 | +1.16 | +2.17% | 1 | 6,382 | 475.00 | 4.04 | -0.16 | -3.81% | 7 | 38,691 |
| 51.23 | +0.95 | +1.89% | 1 | 6,833 | 480.00 | 4.54 | -0.19 | -4.02% | 67 | 28,352 |
| 45.56 | 0.00 | - | 7 | 7,008 | 485.00 | 5.20 | -0.14 | -2.62% | 137 | 20,276 |
| 41.64 | 0.00 | - | 1 | 6,197 | 490.00 | 5.87 | -0.21 | -3.45% | 31 | 24,821 |
| 37.54 | 0.00 | - | 4 | 9,210 | 495.00 | 6.67 | -0.34 | -4.85% | 23 | 14,797 |
| 33.90 | +0.65 | +1.95% | 3 | 8,234 | 500.00 | 7.57 | -0.46 | -5.73% | 98 | 27,634 |
| 29.81 | +0.17 | +0.57% | 1 | 6,625 | 505.00 | 8.76 | -0.41 | -4.47% | 24 | 14,723 |
| 26.17 | +0.22 | +0.85% | 5 | 18,597 | 510.00 | 10.04 | -0.52 | -4.92% | 161 | 28,852 |
| 23.61 | +1.24 | +5.54% | 6 | 14,972 | 515.00 | 11.66 | -0.71 | -5.74% | 80 | 12,131 |
| 19.95 | +0.65 | +3.37% | 20 | 11,635 | 520.00 | 13.80 | -0.27 | -1.92% | 38 | 9,705 |
| 16.97 | +0.54 | +3.29% | 18 | 11,508 | 525.00 | 15.60 | -0.65 | -4.00% | 34 | 7,714 |
| 13.77 | +0.24 | +1.77% | 5 | 12,180 | 530.00 | 18.07 | -1.18 | -6.13% | 27 | 15,216 |
| 11.42 | +0.12 | +1.06% | 8 | 6,592 | 535.00 | 21.75 | -0.27 | -1.23% | 4 | 798 |
| 9.63 | +0.44 | +4.79% | 26 | 11,634 | 540.00 | 24.13 | -0.95 | -3.79% | 5 | 149 |
| 7.70 | +0.26 | +3.49% | 2 | 6,178 | 545.00 | 29.13 | 0.00 | - | 2 | 12 |
| 5.85 | +0.03 | +0.52% | 22 | 12,897 | 550.00 | 39.50 | 0.00 | - | 10 | 83 |
| 4.69 | +0.17 | +3.76% | 4 | 11,310 | 555.00 | 52.22 | 0.00 | - | 70 | 5 |
| 3.43 | +0.04 | +1.18% | 2 | 4,898 | 560.00 | 45.82 | 0.00 | - | 5 | 1 |
| 2.58 | -0.02 | -0.77% | 3 | 4,058 | 565.00 | 50.72 | 0.00 | - | 5 | 1 |
| 2.00 | +0.06 | +3.09% | 176 | 9,444 | 570.00 | 64.95 | 0.00 | - | 100 | 0 |
| 1.47 | +0.07 | +5.00% | 4 | 2,993 | 575.00 | 52.99 | 0.00 | - | 5 | 0 |
| 1.08 | +0.03 | +2.86% | 4 | 4,415 | 580.00 | - | - | - | - | - |
| 0.76 | 0.00 | - | 8 | 2,934 | 585.00 | 66.20 | 0.00 | - | 1 | 0 |
| 0.55 | -0.02 | -3.51% | 1 | 5,102 | 590.00 | - | - | - | - | - |
| 0.43 | 0.00 | - | 1 | 1,443 | 595.00 | - | - | - | - | - |
| 0.32 | +0.01 | +3.23% | 8 | 60,780 | 600.00 | 96.10 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 2 | 1,121 | 605.00 | 100.21 | 0.00 | - | 2 | 0 |
| 0.20 | 0.00 | - | 2 | 1,365 | 610.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 118 | 1,034 | 615.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 4 | 1,637 | 620.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 4,097 | 625.00 | 127.00 | 0.00 | - | - | 0 |
| 0.08 | -0.02 | -20.00% | 3 | 3,430 | 630.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 125 | 10,089 | 635.00 | 191.26 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 125 | 2,610 | 640.00 | 204.99 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 1 | 827 | 645.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 48 | 5,255 | 650.00 | 215.43 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 134 | 3,160 | 655.00 | 220.25 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 1 | 1,133 | 660.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 987 | 665.00 | 230.00 | 0.00 | - | 18 | 0 |
| 0.03 | 0.00 | - | 5 | 1,287 | 670.00 | 235.27 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 8 | 1,705 | 675.00 | 240.49 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 1 | 623 | 680.00 | 245.21 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 24 | 1,103 | 685.00 | 234.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 6 | 582 | 690.00 | 255.25 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 50 | 662 | 695.00 | 260.32 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 10 | 13,224 | 700.00 | 190.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.