Italia markets close in 45 minutes
FTSE MIB
34.285,43 +134,02 (+0,39%) Dow Jones
39.250,10 +193,71 (+0,50%) Nasdaq
16.320,87 +18,12 (+0,11%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,24 +0,25 (+0,32%) Bitcoin EUR
56.933,91 -1.194,39 (-2,05%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:45AM EDT. Mercato aperto.
Opzioni d'acquisto
20 dicembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 398.13 | 0.00 | - | 1 | 89 | 120.00 | 0.05 | 0.00 | - | 36 | 48,948 |
| 386.10 | 0.00 | - | 2 | 20 | 130.00 | 0.04 | 0.00 | - | 13 | 19,464 |
| 377.95 | 0.00 | - | 1 | 3 | 140.00 | 0.11 | 0.00 | - | 20 | 11,118 |
| 363.78 | 0.00 | - | 1 | 19 | 150.00 | 0.08 | 0.00 | - | 1 | 13,863 |
| 342.23 | 0.00 | - | 1 | 9 | 160.00 | 0.12 | 0.00 | - | 2 | 2,786 |
| 331.64 | 0.00 | - | 1 | 1 | 170.00 | 0.12 | 0.00 | - | 701 | 7,504 |
| 347.71 | 0.00 | - | 4 | 19 | 180.00 | 0.15 | 0.00 | - | 1 | 1,591 |
| 338.46 | 0.00 | - | 1 | 13 | 185.00 | 0.16 | 0.00 | - | 4 | 1,934 |
| 315.43 | 0.00 | - | 2 | 17 | 190.00 | 0.17 | 0.00 | - | 9 | 8,888 |
| 318.10 | 0.00 | - | 1 | 9 | 195.00 | 0.19 | 0.00 | - | 10 | 1,265 |
| 320.10 | 0.00 | - | 12 | 293 | 200.00 | 0.20 | 0.00 | - | 56 | 6,255 |
| 313.50 | 0.00 | - | 5 | 1,162 | 205.00 | 0.20 | 0.00 | - | 101 | 800 |
| 293.12 | 0.00 | - | 2 | 28 | 210.00 | 0.24 | 0.00 | - | 105 | 515 |
| 287.77 | 0.00 | - | 2 | 51 | 215.00 | 0.32 | 0.00 | - | 11 | 2,442 |
| 285.13 | 0.00 | - | 2 | 162 | 220.00 | 0.27 | 0.00 | - | 6 | 5,310 |
| 280.11 | 0.00 | - | 6 | 281 | 225.00 | 0.30 | 0.00 | - | 1 | 1,968 |
| 275.11 | 0.00 | - | 406 | 415 | 230.00 | 0.31 | 0.00 | - | 1 | 3,054 |
| 271.06 | 0.00 | - | 107 | 83 | 235.00 | 0.34 | 0.00 | - | 14 | 985 |
| 264.72 | 0.00 | - | 4 | 203 | 240.00 | 0.35 | -0.01 | -2.78% | 10 | 2,951 |
| 259.38 | 0.00 | - | 2 | 73 | 245.00 | 0.38 | -0.01 | -2.56% | 4 | 2,061 |
| 256.37 | 0.00 | - | 1 | 339 | 250.00 | 0.42 | 0.00 | - | 1 | 11,795 |
| 251.82 | 0.00 | - | 2 | 70 | 255.00 | 0.47 | 0.00 | - | 1 | 618 |
| 246.54 | 0.00 | - | 2 | 209 | 260.00 | 0.47 | 0.00 | - | 2 | 3,703 |
| 239.89 | 0.00 | - | 2 | 111 | 265.00 | 0.49 | 0.00 | - | 5 | 6,970 |
| 235.03 | 0.00 | - | 4 | 209 | 270.00 | 0.53 | +0.01 | +1.92% | 391 | 10,681 |
| 227.45 | 0.00 | - | 2 | 159 | 275.00 | 0.57 | 0.00 | - | 1 | 7,364 |
| 231.77 | 0.00 | - | 6 | 95 | 280.00 | 0.60 | 0.00 | - | 80 | 4,399 |
| 243.06 | 0.00 | - | 2 | 116 | 285.00 | 0.68 | 0.00 | - | 1 | 5,459 |
| 220.35 | 0.00 | - | 2 | 164 | 290.00 | 0.67 | 0.00 | - | 27 | 7,060 |
| 216.98 | 0.00 | - | 2 | 306 | 295.00 | 0.71 | -0.01 | -1.37% | 2 | 4,428 |
| 225.54 | -0.34 | -0.15% | 18 | 766 | 300.00 | 0.75 | 0.00 | - | 420 | 13,592 |
| 214.25 | 0.00 | - | 5 | 468 | 305.00 | 0.88 | 0.00 | - | 52 | 2,516 |
| 215.75 | 0.00 | - | 35 | 1,067 | 310.00 | 0.88 | 0.00 | - | 35 | 3,783 |
| 210.88 | 0.00 | - | 2 | 242 | 315.00 | 0.89 | -0.01 | -1.11% | 3 | 3,439 |
| 188.01 | 0.00 | - | 103 | 779 | 320.00 | 0.99 | 0.00 | - | 1 | 32,712 |
| 194.42 | 0.00 | - | 2 | 529 | 325.00 | 1.01 | 0.00 | - | 1 | 8,312 |
| 179.21 | 0.00 | - | 84 | 1,321 | 330.00 | 1.07 | 0.00 | - | 12 | 15,816 |
| 191.22 | 0.00 | - | 2 | 184 | 335.00 | 1.16 | 0.00 | - | 7 | 7,080 |
| 187.68 | 0.00 | - | 140 | 954 | 340.00 | 1.18 | -0.08 | -6.35% | 2 | 10,042 |
| 171.85 | 0.00 | - | 2 | 267 | 345.00 | 1.27 | 0.00 | - | 50 | 6,299 |
| 177.30 | 0.00 | - | 11 | 1,449 | 350.00 | 1.33 | 0.00 | - | 7 | 20,199 |
| 165.90 | 0.00 | - | 3 | 1,803 | 355.00 | 1.40 | 0.00 | - | 35 | 9,259 |
| 167.32 | 0.00 | - | 1 | 2,171 | 360.00 | 1.49 | -0.02 | -1.32% | 1 | 10,979 |
| 148.89 | 0.00 | - | 11 | 1,000 | 365.00 | 1.59 | 0.00 | - | 6 | 5,365 |
| 157.80 | 0.00 | - | 3 | 1,883 | 370.00 | 1.67 | 0.00 | - | 1,000 | 12,041 |
| 153.35 | 0.00 | - | 2 | 1,080 | 375.00 | 1.79 | 0.00 | - | 10 | 11,290 |
| 148.29 | 0.00 | - | 2 | 2,069 | 380.00 | 1.87 | 0.00 | - | 2 | 27,476 |
| 144.04 | -0.12 | -0.08% | 1 | 3,554 | 385.00 | 1.99 | 0.00 | - | 15 | 15,174 |
| 138.62 | 0.00 | - | 5 | 4,034 | 390.00 | 2.10 | -0.01 | -0.47% | 22 | 15,590 |
| 134.75 | 0.00 | - | 5 | 2,998 | 395.00 | 2.24 | -0.02 | -0.88% | 2 | 10,826 |
| 129.47 | 0.00 | - | 8 | 9,129 | 400.00 | 2.40 | 0.00 | - | 22 | 67,364 |
| 125.38 | 0.00 | - | 8 | 10,851 | 405.00 | 2.59 | -0.01 | -0.38% | 30 | 12,673 |
| 120.11 | 0.00 | - | 5 | 11,132 | 410.00 | 2.76 | 0.00 | - | 29 | 10,791 |
| 115.92 | 0.00 | - | 4 | 8,331 | 415.00 | 2.95 | -0.05 | -1.67% | 1 | 13,510 |
| 110.80 | +0.05 | +0.05% | 2 | 9,550 | 420.00 | 3.17 | -0.03 | -0.94% | 4 | 21,899 |
| 106.36 | -0.54 | -0.51% | 4 | 9,650 | 425.00 | 3.40 | -0.03 | -0.87% | 1 | 15,777 |
| 102.12 | +0.66 | +0.65% | 4 | 9,136 | 430.00 | 3.72 | 0.00 | - | 747 | 13,697 |
| 97.56 | +0.14 | +0.14% | 2 | 10,428 | 435.00 | 3.98 | 0.00 | - | 1 | 16,370 |
| 93.01 | -0.45 | -0.48% | 2 | 10,929 | 440.00 | 4.37 | 0.00 | - | 1 | 18,060 |
| 87.89 | -0.69 | -0.78% | 2 | 10,480 | 445.00 | 4.71 | 0.00 | - | 2 | 11,695 |
| 82.94 | 0.00 | - | 4 | 19,528 | 450.00 | 5.01 | -0.09 | -1.76% | 187 | 20,963 |
| 79.76 | 0.00 | - | 5 | 14,062 | 455.00 | 5.60 | 0.00 | - | 474 | 22,700 |
| 75.20 | +0.20 | +0.27% | 12 | 20,907 | 460.00 | 6.00 | -0.08 | -1.32% | 6 | 137,712 |
| 71.50 | +0.21 | +0.29% | 1 | 8,008 | 465.00 | 6.72 | 0.00 | - | 18 | 6,484 |
| 67.01 | 0.00 | - | 4 | 7,943 | 470.00 | 7.32 | 0.00 | - | 2 | 59,589 |
| 62.75 | 0.00 | - | 16 | 6,721 | 475.00 | 8.12 | 0.00 | - | 26 | 15,685 |
| 58.29 | 0.00 | - | 2 | 13,075 | 480.00 | 8.63 | -0.08 | -0.92% | 5 | 16,076 |
| 54.64 | 0.00 | - | 22 | 5,233 | 485.00 | 9.60 | 0.00 | - | 4 | 5,132 |
| 50.55 | 0.00 | - | 5 | 15,704 | 490.00 | 10.72 | +0.05 | +0.47% | 112 | 23,309 |
| 47.20 | 0.00 | - | 37 | 11,446 | 495.00 | 11.50 | -0.18 | -1.54% | 1 | 2,583 |
| 42.50 | +0.03 | +0.07% | 25 | 11,726 | 500.00 | 12.85 | +0.05 | +0.39% | 12 | 18,340 |
| 39.27 | +0.09 | +0.23% | 25 | 5,268 | 505.00 | 14.13 | 0.00 | - | 21 | 6,444 |
| 35.92 | 0.00 | - | 545 | 9,540 | 510.00 | 15.50 | -0.12 | -0.77% | 13 | 5,227 |
| 32.88 | 0.00 | - | 18 | 9,145 | 515.00 | 17.57 | +0.07 | +0.40% | 13 | 5,365 |
| 29.01 | -0.58 | -1.96% | 1 | 15,943 | 520.00 | 19.10 | -0.18 | -0.93% | 17 | 11,653 |
| 26.07 | -0.38 | -1.44% | 1 | 9,539 | 525.00 | 21.10 | -0.28 | -1.31% | 2 | 5,840 |
| 23.60 | 0.00 | - | 11 | 7,775 | 530.00 | 23.84 | +0.42 | +1.79% | 1 | 10,638 |
| 20.45 | 0.00 | - | 57 | 9,722 | 535.00 | 26.29 | 0.00 | - | 2 | 8,437 |
| 18.26 | +0.14 | +0.77% | 4 | 12,907 | 540.00 | 28.91 | 0.00 | - | 8 | 12,554 |
| 15.62 | -0.26 | -1.64% | 1 | 14,995 | 545.00 | 31.89 | 0.00 | - | 5 | 3,896 |
| 13.65 | +0.03 | +0.22% | 1 | 10,402 | 550.00 | 35.40 | +0.14 | +0.40% | 16 | 3,720 |
| 11.80 | +0.21 | +1.81% | 2 | 11,569 | 555.00 | 39.05 | -0.58 | -1.46% | 1 | 25 |
| 9.80 | 0.00 | - | 16 | 9,994 | 560.00 | 43.50 | +0.82 | +1.92% | 2 | 6 |
| 8.16 | 0.00 | - | 215 | 9,973 | 565.00 | 64.30 | 0.00 | - | 1 | 0 |
| 6.85 | -0.17 | -2.42% | 1 | 9,360 | 570.00 | 51.97 | 0.00 | - | 6 | 7 |
| 5.87 | 0.00 | - | 7 | 13,260 | 575.00 | 74.14 | 0.00 | - | 1 | 0 |
| 4.76 | 0.00 | - | 33 | 2,568 | 580.00 | 62.42 | 0.00 | - | 2 | 1 |
| 3.79 | 0.00 | - | 2 | 1,767 | 585.00 | 79.25 | 0.00 | - | 1 | 0 |
| 3.15 | -0.09 | -2.78% | 1 | 2,895 | 590.00 | 76.70 | 0.00 | - | 1 | 0 |
| 2.54 | -0.07 | -2.68% | 10 | 3,625 | 595.00 | 187.25 | 0.00 | - | 6 | 0 |
| 2.05 | +0.01 | +0.49% | 4 | 21,781 | 600.00 | 94.32 | 0.00 | - | 1 | 2 |
| 1.87 | 0.00 | - | 107 | 1,514 | 605.00 | 99.34 | 0.00 | - | 1 | 0 |
| 1.39 | 0.00 | - | 11 | 3,518 | 610.00 | 96.99 | 0.00 | - | 2 | 0 |
| 1.14 | 0.00 | - | 27 | 1,283 | 615.00 | 95.07 | 0.00 | - | 2 | 0 |
| 0.91 | 0.00 | - | 56 | 1,244 | 620.00 | 102.53 | 0.00 | - | 1 | 1 |
| 0.74 | 0.00 | - | 9 | 6,645 | 625.00 | 123.78 | 0.00 | - | 2 | 0 |
| 0.53 | 0.00 | - | 23 | 2,329 | 630.00 | 128.75 | 0.00 | - | 2 | 0 |
| 0.57 | 0.00 | - | 8 | 2,210 | 635.00 | 120.65 | 0.00 | - | 15 | 0 |
| 0.43 | 0.00 | - | 1 | 2,902 | 640.00 | 155.08 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 1 | 2,708 | 645.00 | 151.21 | 0.00 | - | 2 | 0 |
| 0.29 | 0.00 | - | 37 | 2,493 | 650.00 | 152.50 | 0.00 | - | 2 | 0 |
| 0.26 | 0.00 | - | 11 | 1,939 | 655.00 | 201.02 | 0.00 | - | 1 | 0 |
| 0.22 | 0.00 | - | 1 | 566 | 660.00 | 241.84 | 0.00 | - | 1 | 0 |
| 0.19 | 0.00 | - | 18 | 838 | 665.00 | 253.21 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 12 | 1,784 | 670.00 | 258.08 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 120 | 2,432 | 675.00 | 229.10 | 0.00 | - | - | 5 |
| 0.12 | 0.00 | - | 160 | 2,581 | 680.00 | 229.51 | 0.00 | - | 2 | 5 |
| 0.09 | 0.00 | - | 8 | 1,889 | 685.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 15 | 2,337 | 690.00 | 302.00 | 0.00 | - | 20 | 0 |
| 0.06 | 0.00 | - | 2 | 2,510 | 695.00 | 201.65 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 100 | 3,187 | 700.00 | 201.59 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 1 | 1,139 | 705.00 | 268.70 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 1 | 632 | 710.00 | 291.43 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 46 | 2,030 | 715.00 | 220.73 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 11 | 88,718 | 720.00 | 202.95 | 0.00 | - | 1 | 2 |
| 0.05 | 0.00 | - | 5 | 317 | 725.00 | 207.98 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 789 | 730.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 511 | 735.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 485 | 740.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 395 | 745.00 | 232.13 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 9 | 24 | 750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 258 | 755.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 4 | 12 | 760.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 20 | 39 | 765.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 237 | 770.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.