Italia markets close in 4 hours 45 minutes
FTSE MIB
34.128,41 -23,00 (-0,07%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,72 +0,73 (+0,92%) Bitcoin EUR
56.886,34 -1.268,71 (-2,18%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
30 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 206.71 | 0.00 | - | 2 | 0 | 300.00 | 0.31 | 0.00 | - | 45 | 0 |
| 209.92 | 0.00 | - | 2 | 0 | 305.00 | 0.35 | 0.00 | - | 3 | 345 |
| 213.27 | 0.00 | - | 7 | 0 | 310.00 | 0.44 | 0.00 | - | 17 | 0 |
| 195.52 | 0.00 | - | 8 | 0 | 315.00 | 0.40 | 0.00 | - | 2 | 0 |
| 195.36 | 0.00 | - | 4 | 0 | 320.00 | 0.50 | 0.00 | - | 1 | 185 |
| 197.52 | 0.00 | - | 2 | 0 | 325.00 | 0.47 | 0.00 | - | 101 | 0 |
| 185.73 | 0.00 | - | 4 | 0 | 330.00 | 0.55 | 0.00 | - | 1 | 0 |
| 172.60 | 0.00 | - | 2 | 0 | 335.00 | 0.52 | 0.00 | - | 1 | 0 |
| 180.24 | 0.00 | - | 2 | 0 | 340.00 | 0.54 | 0.00 | - | 1 | 0 |
| 171.17 | 0.00 | - | 2 | 0 | 345.00 | 0.68 | 0.00 | - | 2 | 0 |
| 165.39 | 0.00 | - | 2 | 0 | 350.00 | 0.61 | 0.00 | - | 43 | 0 |
| 158.26 | 0.00 | - | 2 | 0 | 355.00 | 0.90 | 0.00 | - | 6 | 0 |
| 146.18 | 0.00 | - | 2 | 0 | 360.00 | 0.70 | 0.00 | - | 3 | 0 |
| 150.03 | 0.00 | - | 4 | 0 | 365.00 | 0.77 | 0.00 | - | 1 | 0 |
| 151.98 | 0.00 | - | 4 | 0 | 370.00 | 0.80 | 0.00 | - | 3 | 0 |
| 147.10 | 0.00 | - | 4 | 0 | 375.00 | 0.91 | 0.00 | - | 2 | 0 |
| 133.15 | 0.00 | - | 1 | 0 | 380.00 | 0.92 | 0.00 | - | 1 | 0 |
| 122.54 | 0.00 | - | 4 | 0 | 385.00 | 0.99 | 0.00 | - | 22 | 0 |
| 125.32 | 0.00 | - | 2 | 0 | 387.00 | 1.40 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 388.00 | 1.43 | 0.00 | - | 1 | 0 |
| 124.90 | 0.00 | - | 4 | 2 | 389.00 | 1.79 | 0.00 | - | 2 | 11 |
| 125.72 | 0.00 | - | 5 | 0 | 390.00 | 1.19 | 0.00 | - | 1 | 0 |
| 122.75 | 0.00 | - | 2 | 0 | 391.00 | 1.94 | 0.00 | - | 1 | 4 |
| 108.67 | 0.00 | - | 1 | 2 | 392.00 | 1.56 | 0.00 | - | 1 | 0 |
| 121.62 | 0.00 | - | 2 | 1 | 393.00 | 2.87 | 0.00 | - | 9 | 0 |
| 119.47 | 0.00 | - | 2 | 0 | 394.00 | 2.09 | 0.00 | - | 2 | 13 |
| 127.05 | 0.00 | - | 2 | 0 | 395.00 | 1.62 | 0.00 | - | 2 | 0 |
| 117.49 | 0.00 | - | 2 | 0 | 396.00 | 2.17 | 0.00 | - | 5 | 0 |
| 117.65 | 0.00 | - | 2 | 0 | 397.00 | 1.14 | 0.00 | - | 1 | 0 |
| 116.82 | 0.00 | - | - | 0 | 398.00 | 1.85 | 0.00 | - | 1 | 0 |
| 115.73 | 0.00 | - | 2 | 0 | 399.00 | 1.38 | 0.00 | - | 1 | 0 |
| 118.58 | 0.00 | - | 40 | 0 | 400.00 | 1.19 | 0.00 | - | 36 | 0 |
| 109.66 | 0.00 | - | 1 | 0 | 401.00 | 1.43 | 0.00 | - | 1 | 0 |
| 112.93 | 0.00 | - | - | 0 | 402.00 | 1.81 | 0.00 | - | 1 | 0 |
| 111.83 | 0.00 | - | 2 | 0 | 403.00 | 1.87 | 0.00 | - | 1 | 0 |
| 115.53 | 0.00 | - | 1 | 0 | 404.00 | 1.92 | 0.00 | - | 1 | 0 |
| 109.83 | 0.00 | - | 2 | 0 | 405.00 | 1.53 | 0.00 | - | 2 | 0 |
| 128.53 | 0.00 | - | 2 | 2 | 406.00 | 1.30 | 0.00 | - | 1 | 0 |
| 72.47 | 0.00 | - | 1 | 1 | 407.00 | 1.37 | 0.00 | - | 2 | 2 |
| 116.40 | 0.00 | - | 3 | 3 | 408.00 | 1.36 | 0.00 | - | 2 | 0 |
| 105.72 | 0.00 | - | 1 | 0 | 409.00 | 2.44 | 0.00 | - | 5 | 8 |
| 98.90 | 0.00 | - | 22 | 0 | 410.00 | 1.74 | 0.00 | - | 23 | 0 |
| 114.13 | 0.00 | - | 6 | 6 | 411.00 | 2.41 | 0.00 | - | 1 | 0 |
| 113.69 | 0.00 | - | 4 | 5 | 412.00 | 2.94 | 0.00 | - | 2 | 5 |
| 121.98 | 0.00 | - | 2 | 27 | 413.00 | 2.95 | 0.00 | - | 1 | 0 |
| 111.64 | 0.00 | - | 4 | 4 | 414.00 | 2.72 | 0.00 | - | 1 | 0 |
| 100.55 | 0.00 | - | 2 | 0 | 415.00 | 1.59 | 0.00 | - | 9 | 374 |
| 110.79 | 0.00 | - | 7 | 5 | 416.00 | 2.29 | 0.00 | - | 4 | 0 |
| 117.15 | 0.00 | - | 3 | 6 | 417.00 | 3.73 | 0.00 | - | 6 | 0 |
| 108.91 | 0.00 | - | 9 | 7 | 418.00 | 2.14 | 0.00 | - | 2 | 0 |
| 107.80 | 0.00 | - | 10 | 109 | 419.00 | 2.17 | 0.00 | - | 1 | 9 |
| 95.27 | 0.00 | - | 2 | 0 | 420.00 | 1.61 | 0.00 | - | 16 | 0 |
| 96.30 | 0.00 | - | 1 | 0 | 421.00 | 1.64 | 0.00 | - | 2 | 47 |
| 108.54 | 0.00 | - | 4 | 19 | 422.00 | 4.52 | 0.00 | - | 1 | 0 |
| 108.53 | 0.00 | - | 2 | 120 | 423.00 | 2.83 | 0.00 | - | 10 | 42 |
| 102.82 | 0.00 | - | 2 | 0 | 424.00 | 1.70 | 0.00 | - | 2 | 0 |
| 90.56 | 0.00 | - | 2 | 0 | 425.00 | 1.74 | 0.00 | - | 1 | 0 |
| 90.16 | 0.00 | - | 4 | 0 | 426.00 | 2.95 | 0.00 | - | 1 | 29 |
| 99.52 | 0.00 | - | 2 | 0 | 427.00 | 3.33 | 0.00 | - | 1 | 32 |
| 102.81 | 0.00 | - | 6 | 261 | 428.00 | 3.76 | 0.00 | - | 3 | 0 |
| 97.35 | 0.00 | - | 5 | 337 | 429.00 | 4.61 | 0.00 | - | 1 | 0 |
| 93.77 | 0.00 | - | 1 | 0 | 430.00 | 1.89 | 0.00 | - | 2 | 2,812 |
| 89.24 | 0.00 | - | 1 | 0 | 431.00 | 4.72 | 0.00 | - | 41 | 44 |
| 76.48 | 0.00 | - | 3 | 0 | 432.00 | 3.99 | 0.00 | - | 1 | 45 |
| 95.07 | 0.00 | - | 11 | 18 | 433.00 | 2.41 | 0.00 | - | 1 | 0 |
| 76.36 | 0.00 | - | 1 | 0 | 434.00 | 3.74 | 0.00 | - | 2 | 0 |
| 88.88 | 0.00 | - | 1 | 0 | 435.00 | 2.29 | 0.00 | - | 1 | 234 |
| 92.24 | 0.00 | - | 8 | 15 | 436.00 | 4.84 | 0.00 | - | 1 | 0 |
| 89.35 | 0.00 | - | 6 | 64 | 437.00 | 4.95 | 0.00 | - | 1 | 149 |
| 93.59 | 0.00 | - | 3 | 133 | 438.00 | 2.35 | 0.00 | - | 12 | 17 |
| 92.96 | 0.00 | - | 2 | 42 | 439.00 | 5.91 | 0.00 | - | 1 | 400 |
| 76.52 | 0.00 | - | 3 | 402 | 440.00 | 2.22 | 0.00 | - | 11 | 2,079 |
| 76.23 | 0.00 | - | 2 | 689 | 441.00 | 3.42 | 0.00 | - | 1 | 2,025 |
| 71.03 | 0.00 | - | 1 | 334 | 442.00 | 2.37 | 0.00 | - | 1 | 0 |
| 85.07 | 0.00 | - | 2 | 0 | 443.00 | 5.98 | 0.00 | - | 3 | 0 |
| 77.39 | 0.00 | - | 2 | 0 | 444.00 | 2.72 | 0.00 | - | 1 | 0 |
| 79.62 | 0.00 | - | 1 | 393 | 445.00 | 2.46 | 0.00 | - | 1 | 0 |
| 78.95 | 0.00 | - | 2 | 203 | 446.00 | 6.72 | 0.00 | - | 2 | 10 |
| 85.57 | 0.00 | - | 2 | 0 | 447.00 | 2.82 | 0.00 | - | 23 | 0 |
| 63.18 | 0.00 | - | 2 | 0 | 448.00 | 2.58 | 0.00 | - | 1 | 0 |
| 72.96 | 0.00 | - | 2 | 0 | 449.00 | 3.53 | 0.00 | - | 2 | 0 |
| 72.34 | 0.00 | - | 30 | 0 | 450.00 | 2.71 | 0.00 | - | 329 | 7,068 |
| 67.98 | 0.00 | - | 2 | 166 | 451.00 | 3.54 | 0.00 | - | 1 | 53 |
| 69.58 | 0.00 | - | 2 | 59 | 452.00 | 2.86 | 0.00 | - | 1 | 458 |
| 74.08 | 0.00 | - | 2 | 88 | 453.00 | 3.50 | 0.00 | - | 50 | 0 |
| 75.94 | 0.00 | - | 6 | 139 | 454.00 | 3.00 | 0.00 | - | 6 | 0 |
| 65.98 | 0.00 | - | 4 | 276 | 455.00 | 2.99 | 0.00 | - | 3 | 843 |
| 59.89 | 0.00 | - | 1 | 0 | 456.00 | 3.06 | 0.00 | - | 2 | 1,576 |
| 58.51 | 0.00 | - | 1 | 181 | 457.00 | 5.15 | 0.00 | - | 1 | 184 |
| 62.28 | 0.00 | - | 1 | 0 | 458.00 | 4.86 | 0.00 | - | 2 | 0 |
| 61.59 | 0.00 | - | 2 | 0 | 459.00 | 5.43 | 0.00 | - | 4 | 69 |
| 59.29 | 0.00 | - | 3 | 0 | 460.00 | 3.35 | 0.00 | - | 9 | 2,272 |
| 62.38 | 0.00 | - | 2 | 193 | 461.00 | 3.73 | 0.00 | - | 3 | 421 |
| 57.52 | 0.00 | - | 2 | 0 | 462.00 | 4.61 | 0.00 | - | 1 | 0 |
| 56.65 | 0.00 | - | 2 | 0 | 463.00 | 3.52 | 0.00 | - | 4 | 0 |
| 68.30 | 0.00 | - | 5 | 86 | 464.00 | 3.70 | 0.00 | - | 1 | 960 |
| 63.39 | 0.00 | - | 1 | 307 | 465.00 | 3.68 | 0.00 | - | 7 | 0 |
| 51.30 | 0.00 | - | 9 | 0 | 466.00 | 3.82 | 0.00 | - | 1 | 0 |
| 64.38 | 0.00 | - | 6 | 305 | 467.00 | 4.17 | 0.00 | - | 1 | 0 |
| 50.50 | 0.00 | - | 1 | 0 | 468.00 | 3.88 | 0.00 | - | 1 | 0 |
| 46.83 | 0.00 | - | 25 | 0 | 469.00 | 4.52 | 0.00 | - | 1 | 0 |
| 59.44 | 0.00 | - | 1 | 0 | 470.00 | 4.05 | 0.00 | - | 8 | 951 |
| 44.70 | 0.00 | - | 2 | 172 | 471.00 | 4.18 | 0.00 | - | 1 | 0 |
| 46.94 | 0.00 | - | 1 | 0 | 472.00 | 4.26 | 0.00 | - | 5 | 662 |
| 49.39 | 0.00 | - | 2 | 0 | 473.00 | 4.36 | 0.00 | - | 2 | 1,008 |
| 55.38 | 0.00 | - | 1 | 0 | 475.00 | 4.62 | 0.00 | - | 12 | 2,477 |
| 50.35 | 0.00 | - | 10 | 0 | 480.00 | 5.15 | 0.00 | - | 19 | 6,884 |
| 34.70 | 0.00 | - | 1 | 0 | 485.00 | 5.77 | 0.00 | - | 29 | 0 |
| 41.90 | 0.00 | - | 10 | 382 | 490.00 | 6.50 | 0.00 | - | 131 | 0 |
| 36.15 | 0.00 | - | 3 | 0 | 495.00 | 7.57 | 0.00 | - | 31 | 1,772 |
| 33.98 | 0.00 | - | 3 | 1,024 | 500.00 | 8.43 | 0.00 | - | 129 | 2,123 |
| 29.63 | 0.00 | - | 48 | 356 | 505.00 | 9.80 | 0.00 | - | 39 | 760 |
| 26.49 | 0.00 | - | 1 | 0 | 510.00 | 11.01 | 0.00 | - | 51 | 3,839 |
| 23.00 | 0.00 | - | 35 | 2,352 | 515.00 | 12.68 | 0.00 | - | 23 | 0 |
| 20.00 | 0.00 | - | 37 | 0 | 520.00 | 14.55 | 0.00 | - | 171 | 2,076 |
| 16.97 | 0.00 | - | 1 | 1,193 | 525.00 | 17.20 | 0.00 | - | 41 | 494 |
| 14.21 | 0.00 | - | 3 | 0 | 530.00 | 19.23 | 0.00 | - | 26 | 10,343 |
| 11.82 | 0.00 | - | 12 | 1,208 | 535.00 | 22.20 | 0.00 | - | 2 | 0 |
| 9.56 | 0.00 | - | 12 | 0 | 540.00 | 37.00 | 0.00 | - | 2 | 0 |
| 7.86 | 0.00 | - | 2 | 1,772 | 545.00 | 34.90 | 0.00 | - | 1 | 5 |
| 6.20 | 0.00 | - | 3 | 2,349 | 550.00 | 33.60 | 0.00 | - | 1 | 0 |
| 4.88 | 0.00 | - | 118 | 0 | 555.00 | 50.30 | 0.00 | - | 3 | 0 |
| 3.73 | 0.00 | - | 102 | 0 | 560.00 | 45.51 | 0.00 | - | 5 | 0 |
| 2.85 | 0.00 | - | 362 | 839 | 565.00 | 63.53 | 0.00 | - | 1 | 0 |
| 2.10 | 0.00 | - | 114 | 0 | 570.00 | 53.10 | 0.00 | - | 720 | 50 |
| 1.64 | 0.00 | - | 2 | 0 | 575.00 | 74.11 | 0.00 | - | 1 | 0 |
| 1.20 | 0.00 | - | 2 | 0 | 580.00 | 60.20 | 0.00 | - | 1 | 0 |
| 0.99 | 0.00 | - | 17 | 215 | 585.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 10 | 366 | 590.00 | 72.35 | 0.00 | - | 2 | 0 |
| 0.60 | 0.00 | - | 9 | 776 | 595.00 | 77.38 | 0.00 | - | 2 | 0 |
| 0.39 | 0.00 | - | 55 | 0 | 600.00 | 95.75 | 0.00 | - | 1 | 0 |
| 0.30 | 0.00 | - | 45 | 0 | 605.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 101 | 0 | 610.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 615.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 185 | 0 | 620.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 8 | 0 | 625.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 0 | 630.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 0 | 635.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 43 | 645.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 3 | 0 | 650.00 | 140.62 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 16 | 0 | 655.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.