Italia markets close in 1 hour 33 minutes
FTSE MIB
33.347,76 +439,71 (+1,34%) Dow Jones
38.859,76 +81,66 (+0,21%) Nasdaq
17.862,16 +5,14 (+0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,81 +0,48 (+0,60%) Bitcoin EUR
60.288,66 -421,75 (-0,69%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:57AM EDT. Mercato aperto.
Opzioni d'acquisto
31 ottobre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 198.20 | 0.00 | - | 8 | 28 | 340.00 | 0.42 | 0.00 | - | 15 | 44 |
| - | - | - | - | - | 345.00 | 0.57 | 0.00 | - | 120 | 252 |
| - | - | - | - | - | 350.00 | 0.54 | 0.00 | - | 2 | 1,372 |
| - | - | - | - | - | 355.00 | 0.58 | 0.00 | - | 161 | 165 |
| 192.44 | 0.00 | - | 2 | 78 | 360.00 | 0.52 | 0.00 | - | 3 | 394 |
| - | - | - | - | - | 365.00 | 0.69 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 370.00 | 0.59 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 375.00 | 0.70 | 0.00 | - | 1 | 14 |
| 168.09 | 0.00 | - | 4 | 3 | 380.00 | 0.76 | 0.00 | - | 70 | 232 |
| 163.19 | 0.00 | - | 2 | 196 | 385.00 | 0.81 | 0.00 | - | 100 | 502 |
| 157.47 | 0.00 | - | 4 | 10 | 390.00 | 0.88 | 0.00 | - | 1 | 6,036 |
| - | - | - | - | - | 395.00 | 1.00 | 0.00 | - | 161 | 327 |
| 147.00 | 0.00 | - | 24 | 25 | 400.00 | 0.93 | 0.00 | - | 1,725 | 8,012 |
| - | - | - | - | - | 405.00 | 1.07 | 0.00 | - | 5 | 180 |
| 114.04 | 0.00 | - | - | 5 | 410.00 | 1.16 | 0.00 | - | 1 | 156 |
| - | - | - | - | - | 415.00 | 1.21 | 0.00 | - | 1 | 11 |
| 135.15 | 0.00 | - | 2 | 1 | 420.00 | 1.32 | 0.00 | - | 1 | 50 |
| 130.50 | 0.00 | - | 2 | 1 | 425.00 | 1.35 | 0.00 | - | 66 | 83 |
| 99.26 | 0.00 | - | 2 | 2 | 430.00 | 1.52 | 0.00 | - | 2 | 176 |
| 113.77 | 0.00 | - | 1 | 1 | 435.00 | 1.64 | 0.00 | - | 1 | 152 |
| - | - | - | - | - | 440.00 | 1.55 | 0.00 | - | 17 | 1,244 |
| - | - | - | - | - | 445.00 | 1.87 | 0.00 | - | 4 | 2,354 |
| 101.80 | 0.00 | - | 1 | 23 | 450.00 | 1.83 | 0.00 | - | 3 | 2,779 |
| 80.66 | 0.00 | - | 1 | 1 | 455.00 | 1.91 | 0.00 | - | 7 | 612 |
| - | - | - | - | - | 458.00 | 3.01 | 0.00 | - | 1 | 122 |
| - | - | - | - | - | 459.00 | 2.31 | 0.00 | - | 1 | 101 |
| 68.20 | 0.00 | - | 3 | 6 | 460.00 | 2.13 | 0.00 | - | 3 | 1,008 |
| 81.02 | 0.00 | - | - | 1 | 461.00 | 2.69 | 0.00 | - | 1 | 109 |
| - | - | - | - | - | 462.00 | 4.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 463.00 | 2.17 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 464.00 | 3.33 | 0.00 | - | 755 | 860 |
| - | - | - | - | - | 465.00 | 2.32 | 0.00 | - | 5 | 137 |
| - | - | - | - | - | 466.00 | 2.67 | 0.00 | - | 1 | 205 |
| - | - | - | - | - | 467.00 | 2.74 | 0.00 | - | 1 | 682 |
| - | - | - | - | - | 468.00 | 2.71 | 0.00 | - | 1 | 1,710 |
| - | - | - | - | - | 469.00 | 3.47 | 0.00 | - | - | 897 |
| 72.48 | 0.00 | - | 6 | 7 | 470.00 | 2.53 | 0.00 | - | 23 | 8,146 |
| - | - | - | - | - | 471.00 | 2.60 | 0.00 | - | 2 | 556 |
| - | - | - | - | - | 472.00 | 2.80 | 0.00 | - | 2 | 26 |
| 59.69 | 0.00 | - | 1 | 0 | 473.00 | 3.01 | 0.00 | - | 1 | 770 |
| - | - | - | - | - | 474.00 | 3.32 | 0.00 | - | 800 | 806 |
| 59.13 | 0.00 | - | 1 | 10 | 475.00 | 2.65 | 0.00 | - | 2 | 684 |
| 66.04 | 0.00 | - | 2 | 3 | 476.00 | 2.80 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 477.00 | 4.74 | 0.00 | - | 1 | 1 |
| 67.80 | 0.00 | - | - | 1 | 478.00 | 2.90 | 0.00 | - | 2 | 22 |
| 60.81 | 0.00 | - | - | 1 | 479.00 | 2.88 | 0.00 | - | 3 | 16 |
| 78.10 | 0.00 | - | 5 | 9 | 480.00 | 3.01 | 0.00 | - | 31 | 2,142 |
| 65.38 | 0.00 | - | 2 | 0 | 481.00 | 3.04 | 0.00 | - | 1 | 217 |
| - | - | - | - | - | 482.00 | 3.00 | 0.00 | - | 3 | 350 |
| - | - | - | - | - | 483.00 | 3.48 | 0.00 | - | 3 | 400 |
| - | - | - | - | - | 484.00 | 5.61 | 0.00 | - | 1 | 124 |
| 57.75 | 0.00 | - | 1 | 2 | 485.00 | 3.58 | 0.00 | - | 1 | 540 |
| 60.89 | 0.00 | - | - | 0 | 486.00 | 3.39 | 0.00 | - | 21 | 174 |
| 52.65 | 0.00 | - | 13 | 13 | 487.00 | 3.80 | 0.00 | - | 11 | 24 |
| 42.42 | 0.00 | - | 2 | 1 | 488.00 | 3.41 | 0.00 | - | 1 | 9 |
| 56.93 | 0.00 | - | 1 | 1 | 489.00 | 3.60 | 0.00 | - | 2 | 301 |
| 63.99 | 0.00 | - | 2 | 9 | 490.00 | 3.47 | 0.00 | - | 5 | 447 |
| 54.63 | 0.00 | - | 2 | 1 | 491.00 | 4.11 | 0.00 | - | 10 | 218 |
| - | - | - | - | - | 492.00 | 3.94 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 493.00 | 3.68 | -0.17 | -4.43% | 13 | 230 |
| 51.40 | 0.00 | - | - | 1 | 494.00 | 3.92 | 0.00 | - | 5 | 18 |
| 64.50 | 0.00 | - | 3 | 3 | 495.00 | 3.85 | +0.01 | +0.26% | 1 | 186 |
| - | - | - | - | - | 496.00 | 4.05 | 0.00 | - | 206 | 209 |
| 51.03 | 0.00 | - | - | 10 | 497.00 | 5.22 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 498.00 | 4.73 | 0.00 | - | 20 | 67 |
| - | - | - | - | - | 499.00 | 6.05 | 0.00 | - | 2 | 19 |
| 57.49 | 0.00 | - | 2 | 31 | 500.00 | 4.25 | -0.14 | -3.19% | 19 | 6,277 |
| 45.30 | 0.00 | - | 2 | 1 | 501.00 | 4.39 | 0.00 | - | 5 | 494 |
| 25.80 | 0.00 | - | - | 1 | 502.00 | 4.66 | 0.00 | - | 5 | 210 |
| 50.96 | 0.00 | - | 1 | 1 | 503.00 | 4.79 | 0.00 | - | 5 | 374 |
| 42.90 | 0.00 | - | 2 | 1 | 504.00 | 4.90 | 0.00 | - | 2 | 373 |
| 50.09 | 0.00 | - | 3 | 21 | 505.00 | 4.89 | 0.00 | - | 31 | 1,087 |
| 41.99 | 0.00 | - | 4 | 4 | 506.00 | 5.12 | 0.00 | - | 1 | 1,262 |
| 29.06 | 0.00 | - | 1 | 1 | 507.00 | 5.30 | 0.00 | - | 1 | 308 |
| 39.47 | 0.00 | - | 2 | 38 | 508.00 | 6.70 | 0.00 | - | 2 | 209 |
| 38.97 | 0.00 | - | 2 | 28 | 509.00 | 5.10 | -0.38 | -6.93% | 1 | 348 |
| 45.30 | 0.00 | - | 8 | 47 | 510.00 | 5.23 | +0.03 | +0.58% | 1 | 3,769 |
| 46.01 | 0.00 | - | 1 | 112 | 511.00 | 6.33 | 0.00 | - | 1 | 1,082 |
| 38.06 | 0.00 | - | 1 | 2 | 512.00 | 6.47 | 0.00 | - | 1 | 566 |
| 35.41 | 0.00 | - | 10 | 5 | 513.00 | 6.78 | 0.00 | - | 1 | 6 |
| 47.21 | 0.00 | - | 102 | 141 | 514.00 | 6.18 | 0.00 | - | 5 | 264 |
| 41.95 | 0.00 | - | 1 | 259 | 515.00 | 5.85 | -0.26 | -4.26% | 2 | 275 |
| 32.90 | 0.00 | - | 208 | 131 | 516.00 | 8.10 | 0.00 | - | 2 | 56 |
| 32.66 | 0.00 | - | 196 | 130 | 517.00 | 6.50 | 0.00 | - | 6 | 144 |
| 31.78 | 0.00 | - | 4 | 22 | 518.00 | 6.83 | 0.00 | - | 5 | 18 |
| 43.15 | +15.10 | +53.83% | 1 | 39 | 519.00 | 6.52 | 0.00 | - | 26 | 209 |
| 40.00 | 0.00 | - | 3 | 126 | 520.00 | 6.60 | 0.00 | - | 124 | 1,568 |
| 39.18 | 0.00 | - | 2 | 43 | 521.00 | 6.67 | 0.00 | - | 5 | 49 |
| 36.50 | 0.00 | - | 26 | 102 | 522.00 | 6.98 | 0.00 | - | 3 | 93 |
| 37.58 | 0.00 | - | 2 | 135 | 523.00 | 8.18 | 0.00 | - | 165 | 245 |
| 35.30 | 0.00 | - | 7 | 17 | 524.00 | 8.10 | 0.00 | - | 1 | 601 |
| 37.69 | 0.00 | - | 5 | 86 | 525.00 | 7.73 | 0.00 | - | 17 | 1,700 |
| 23.26 | 0.00 | - | 13 | 45 | 526.00 | 8.15 | 0.00 | - | 1 | 146 |
| 30.81 | 0.00 | - | 21 | 71 | 527.00 | 7.79 | -1.36 | -14.86% | 2 | 601 |
| 30.70 | 0.00 | - | 20 | 3,037 | 528.00 | 8.00 | 0.00 | - | 3 | 3,057 |
| 25.84 | 0.00 | - | 1 | 122 | 529.00 | 9.51 | 0.00 | - | 4 | 341 |
| 33.69 | 0.00 | - | 11 | 4,226 | 530.00 | 8.35 | -0.35 | -3.87% | 1 | 1,910 |
| 28.40 | 0.00 | - | 5 | 233 | 531.00 | 12.12 | 0.00 | - | 5 | 115 |
| 27.12 | 0.00 | - | 2 | 323 | 532.00 | 12.27 | 0.00 | - | 5 | 772 |
| 31.80 | 0.00 | - | 45 | 322 | 533.00 | 9.16 | 0.00 | - | 3 | 811 |
| 30.42 | 0.00 | - | 23 | 3,533 | 535.00 | 9.58 | 0.00 | - | 9 | 1,281 |
| 26.74 | +0.16 | +0.60% | 1 | 430 | 540.00 | 10.98 | -0.27 | -2.40% | 25 | 4,534 |
| 23.21 | +0.53 | +2.34% | 1 | 367 | 545.00 | 12.32 | 0.00 | - | 5 | 165 |
| 19.47 | +0.30 | +1.56% | 1 | 1,934 | 550.00 | 14.67 | 0.00 | - | 37 | 75 |
| 16.37 | 0.00 | - | 21 | 1,346 | 555.00 | 16.04 | 0.00 | - | 43 | 75 |
| 14.00 | +0.55 | +4.09% | 16 | 3,431 | 560.00 | 22.50 | 0.00 | - | 2 | 24 |
| 11.72 | 0.00 | - | 117 | 2,144 | 565.00 | 26.06 | 0.00 | - | 57 | 59 |
| 9.02 | 0.00 | - | 50 | 3,568 | 570.00 | 29.40 | 0.00 | - | 1 | 2 |
| 7.53 | 0.00 | - | 5 | 4,761 | 575.00 | 35.72 | 0.00 | - | 1 | 4 |
| 5.89 | -0.02 | -0.34% | 1 | 4,990 | 580.00 | 37.62 | 0.00 | - | 3 | 4 |
| 4.65 | 0.00 | - | 10 | 4,866 | 585.00 | 44.77 | 0.00 | - | 1 | 2 |
| 3.34 | 0.00 | - | 101 | 2,615 | 590.00 | 63.44 | 0.00 | - | 1 | 0 |
| 2.59 | 0.00 | - | 4 | 1,443 | 595.00 | - | - | - | - | - |
| 1.96 | 0.00 | - | 1,151 | 1,963 | 600.00 | 76.20 | 0.00 | - | 6 | 0 |
| 1.48 | 0.00 | - | 21 | 585 | 605.00 | - | - | - | - | - |
| 1.16 | -0.05 | -4.13% | 5 | 643 | 610.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 3 | 56 | 615.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 3 | 535 | 620.00 | 98.74 | 0.00 | - | 1 | 0 |
| 0.54 | 0.00 | - | 1 | 202 | 625.00 | - | - | - | - | - |
| 0.44 | 0.00 | - | 3 | 72 | 630.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 2 | 496 | 635.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.