Italia markets closed
Dow Jones
39.365,94 +309,55 (+0,79%) Nasdaq
16.354,46 +51,70 (+0,32%) Nikkei 225
38.073,98 -128,39 (-0,34%) EUR/USD
1,0785 +0,0034 (+0,31%) Bitcoin EUR
57.719,65 -227,04 (-0,39%) CMC Crypto 200
1.337,06 +36,97 (+2,84%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:03PM EDT. Mercato aperto.
Opzioni d'acquisto
31 dicembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 178.41 | +11.07 | +6.62% | 1 | 80 | 350.00 | 1.38 | -0.04 | -2.82% | 1 | 1,118 |
| 155.72 | 0.00 | - | 2 | 16 | 355.00 | 1.48 | 0.00 | - | 20 | 144 |
| 150.68 | 0.00 | - | 2 | 213 | 360.00 | 1.54 | -0.03 | -1.91% | 1 | 214 |
| 172.05 | 0.00 | - | 2 | 1 | 365.00 | 2.02 | 0.00 | - | 7 | 41 |
| 148.54 | 0.00 | - | 5 | 33 | 370.00 | 1.76 | 0.00 | - | 1 | 1,550 |
| 160.68 | 0.00 | - | 2 | 10 | 375.00 | 1.85 | -0.54 | -22.59% | 1 | 477 |
| 147.18 | 0.00 | - | 4 | 9 | 380.00 | 1.98 | 0.00 | - | 5 | 640 |
| 142.48 | 0.00 | - | 1 | 7 | 385.00 | 2.08 | -0.06 | -2.80% | 1 | 129 |
| 136.75 | 0.00 | - | 2 | 35 | 390.00 | 2.27 | 0.00 | - | 6 | 811 |
| 144.15 | 0.00 | - | 5 | 23 | 395.00 | 2.57 | 0.00 | - | 6 | 652 |
| 115.81 | 0.00 | - | 10 | 228 | 400.00 | 2.45 | -0.09 | -3.54% | 116 | 1,937 |
| 119.00 | 0.00 | - | 5 | 19 | 405.00 | 2.75 | 0.00 | - | 2 | 1,418 |
| 120.00 | 0.00 | - | 5 | 6 | 410.00 | 2.82 | -0.15 | -5.05% | 1 | 1,259 |
| 116.29 | 0.00 | - | 1 | 51 | 415.00 | 3.00 | -0.15 | -4.76% | 20 | 100 |
| 104.77 | 0.00 | - | 2 | 39 | 420.00 | 3.39 | 0.00 | - | 1 | 263 |
| 92.79 | 0.00 | - | 1 | 1 | 425.00 | 3.50 | -0.18 | -4.89% | 1 | 134 |
| 89.68 | 0.00 | - | 1 | 1 | 428.00 | 3.80 | 0.00 | - | 21 | 1,316 |
| 112.99 | 0.00 | - | 31 | 19 | 429.00 | 4.20 | 0.00 | - | 3 | 38 |
| 91.69 | 0.00 | - | 2 | 231 | 430.00 | 4.02 | 0.00 | - | 5 | 357 |
| 111.19 | 0.00 | - | 4 | 3 | 431.00 | 5.89 | 0.00 | - | 8 | 12 |
| 97.92 | 0.00 | - | 2 | 8 | 432.00 | 5.95 | 0.00 | - | 100 | 116 |
| 93.69 | 0.00 | - | 2 | 3 | 433.00 | 4.82 | 0.00 | - | 2 | 97 |
| 92.83 | 0.00 | - | 2 | 6 | 434.00 | 6.10 | 0.00 | - | 1 | 63 |
| 97.90 | 0.00 | - | 26 | 40 | 435.00 | 4.13 | -0.09 | -2.13% | 2 | 146 |
| 91.05 | 0.00 | - | 2 | 7 | 436.00 | 4.12 | -0.38 | -8.44% | 20 | 109 |
| 90.21 | 0.00 | - | 2 | 5 | 437.00 | 5.28 | 0.00 | - | 1 | 64 |
| 89.29 | 0.00 | - | 2 | 2 | 438.00 | 6.57 | 0.00 | - | 87 | 95 |
| 88.41 | 0.00 | - | 2 | 6 | 439.00 | 4.77 | 0.00 | - | 40 | 63 |
| 91.25 | 0.00 | - | 6 | 239 | 440.00 | 4.40 | -0.13 | -2.87% | 3 | 425 |
| 86.69 | 0.00 | - | - | 1 | 441.00 | 9.08 | 0.00 | - | 2 | 12 |
| 85.79 | 0.00 | - | 2 | 2 | 442.00 | 8.62 | 0.00 | - | 1 | 3 |
| 84.13 | 0.00 | - | 2 | 6 | 443.00 | 9.38 | 0.00 | - | 1 | 6 |
| 84.05 | 0.00 | - | - | 1 | 444.00 | 6.66 | 0.00 | - | 1 | 16 |
| 83.19 | 0.00 | - | 4 | 4 | 445.00 | 4.69 | -0.40 | -7.86% | 10 | 193 |
| 82.34 | 0.00 | - | 2 | 2 | 446.00 | 5.02 | 0.00 | - | 1 | 6 |
| 81.46 | 0.00 | - | 2 | 6 | 447.00 | 7.36 | 0.00 | - | 2 | 6 |
| 80.59 | 0.00 | - | 2 | 2 | 448.00 | 7.54 | 0.00 | - | 2 | 5 |
| 79.73 | 0.00 | - | 2 | 1 | 449.00 | 6.88 | 0.00 | - | 1 | 12 |
| 78.88 | 0.00 | - | 4 | 141 | 450.00 | 5.10 | -0.39 | -7.10% | 12 | 4,634 |
| 78.03 | 0.00 | - | 2 | 21 | 451.00 | 5.40 | -0.09 | -1.64% | 8 | 10 |
| 77.17 | 0.00 | - | - | 1 | 452.00 | 5.66 | 0.00 | - | 120 | 124 |
| 76.31 | 0.00 | - | 4 | 4 | 453.00 | 5.76 | 0.00 | - | 212 | 163 |
| 75.46 | 0.00 | - | - | 2 | 454.00 | 6.99 | 0.00 | - | 1 | 17 |
| 74.62 | 0.00 | - | 4 | 69 | 455.00 | 5.67 | -0.18 | -3.08% | 1 | 179 |
| 66.90 | 0.00 | - | 2 | 10 | 456.00 | 5.83 | -0.23 | -3.80% | 1 | 38 |
| 72.96 | 0.00 | - | 2 | 14 | 457.00 | 5.88 | -1.18 | -16.71% | 1 | 8 |
| 72.10 | 0.00 | - | 2 | 26 | 458.00 | 8.07 | 0.00 | - | 1 | 43 |
| 71.28 | 0.00 | - | 2 | 12 | 459.00 | 10.03 | 0.00 | - | 2 | 13 |
| 70.44 | 0.00 | - | 2 | 66 | 460.00 | 6.15 | -0.47 | -7.10% | 6 | 350 |
| 69.61 | 0.00 | - | 2 | 6 | 461.00 | 9.05 | 0.00 | - | 40 | 25 |
| 74.62 | 0.00 | - | 2 | 6 | 462.00 | 6.46 | -3.74 | -36.67% | 1 | 18 |
| 67.95 | 0.00 | - | 2 | 5 | 463.00 | 6.85 | 0.00 | - | 4 | 8 |
| 71.07 | 0.00 | - | 1 | 2 | 464.00 | 6.85 | 0.00 | - | 1 | 42 |
| 71.58 | 0.00 | - | 2 | 38 | 465.00 | 6.94 | 0.00 | - | 4 | 226 |
| 65.45 | 0.00 | - | 2 | 1 | 466.00 | 9.29 | 0.00 | - | 1 | 66 |
| 57.67 | 0.00 | - | 4 | 13 | 467.00 | 6.86 | -3.92 | -36.36% | 4 | 4,779 |
| 63.83 | 0.00 | - | 2 | 6 | 468.00 | 12.53 | 0.00 | - | 1 | 118 |
| 62.80 | 0.00 | - | 70 | 71 | 469.00 | 7.19 | -0.43 | -5.64% | 6 | 54 |
| 62.20 | 0.00 | - | 4 | 130 | 470.00 | 7.60 | -0.13 | -1.68% | 1 | 521 |
| 61.40 | 0.00 | - | 12 | 10 | 471.00 | 9.06 | 0.00 | - | 4 | 17 |
| 56.54 | 0.00 | - | 2 | 21 | 472.00 | 7.93 | 0.00 | - | 1 | 69 |
| 58.98 | 0.00 | - | 2 | 29 | 473.00 | 9.69 | 0.00 | - | 3 | 42 |
| 52.21 | 0.00 | - | 6 | 52 | 474.00 | 8.32 | 0.00 | - | 1 | 77 |
| 61.90 | 0.00 | - | 2 | 87 | 475.00 | 8.09 | -0.26 | -3.11% | 5 | 359 |
| 52.25 | 0.00 | - | 9 | 43 | 476.00 | 11.04 | 0.00 | - | 10 | 27 |
| 66.08 | 0.00 | - | 2 | 7 | 477.00 | 8.67 | 0.00 | - | 1 | 36 |
| 53.78 | 0.00 | - | 4 | 4 | 478.00 | 9.42 | 0.00 | - | 1 | 21 |
| 52.66 | 0.00 | - | 10 | 14 | 479.00 | 11.62 | 0.00 | - | 1 | 13 |
| 59.05 | 0.00 | - | 10 | 210 | 480.00 | 8.81 | -0.36 | -3.93% | 3 | 649 |
| 52.91 | 0.00 | - | 1 | 9 | 481.00 | 14.58 | 0.00 | - | 13 | 42 |
| 54.00 | 0.00 | - | 12 | 19 | 482.00 | 15.29 | 0.00 | - | 4 | 9 |
| 52.18 | 0.00 | - | 1 | 11 | 483.00 | 14.64 | 0.00 | - | 1 | 43 |
| 48.62 | 0.00 | - | 1 | 19 | 484.00 | 13.55 | 0.00 | - | 2 | 6 |
| 43.39 | 0.00 | - | 2 | 73 | 485.00 | 9.50 | -0.58 | -5.75% | 8 | 195 |
| 55.90 | +2.36 | +4.41% | 7 | 149 | 486.00 | 10.50 | 0.00 | - | 1 | 121 |
| 49.13 | 0.00 | - | 1 | 1,022 | 487.00 | 10.51 | 0.00 | - | 1 | 43 |
| 48.13 | 0.00 | - | 2 | 59 | 488.00 | 10.67 | -1.01 | -8.65% | 6 | 27 |
| 41.50 | 0.00 | - | 2 | 3,013 | 489.00 | 17.38 | 0.00 | - | 4 | 249 |
| 50.74 | 0.00 | - | 1 | 2,068 | 490.00 | 10.55 | -0.54 | -4.87% | 3 | 331 |
| 40.40 | 0.00 | - | 2 | 84 | 491.00 | 14.45 | 0.00 | - | 3 | 60 |
| 56.45 | 0.00 | - | 2 | 10 | 492.00 | 11.53 | 0.00 | - | 1 | 24 |
| 40.98 | 0.00 | - | 5 | 15 | 493.00 | 17.60 | 0.00 | - | 10 | 20 |
| 39.36 | 0.00 | - | 20 | 21 | 494.00 | 13.04 | 0.00 | - | 23 | 73 |
| 41.23 | 0.00 | - | 3 | 40 | 495.00 | 11.50 | -0.78 | -6.35% | 2 | 198 |
| 55.17 | 0.00 | - | 1 | 21 | 496.00 | 11.84 | -4.70 | -28.42% | 6 | 43 |
| 47.14 | +0.41 | +0.88% | 2 | 127 | 497.00 | 12.51 | 0.00 | - | 1 | 87 |
| 39.31 | 0.00 | - | 4 | 43 | 498.00 | 12.19 | -0.63 | -4.91% | 8 | 198 |
| 43.00 | 0.00 | - | 1 | 40 | 499.00 | 13.86 | 0.00 | - | 4 | 46 |
| 42.70 | 0.00 | - | 4 | 400 | 500.00 | 12.70 | -0.62 | -4.65% | 3 | 826 |
| 35.33 | 0.00 | - | 17 | 31 | 501.00 | 13.76 | 0.00 | - | 2 | 46 |
| 41.40 | 0.00 | - | 48 | 61 | 502.00 | 13.85 | 0.00 | - | 13 | 72 |
| 33.98 | 0.00 | - | 9 | 24 | 503.00 | 14.23 | 0.00 | - | 8 | 31 |
| 41.91 | +0.24 | +0.58% | 2 | 137 | 504.00 | 17.36 | 0.00 | - | 1 | 365 |
| 40.73 | +1.63 | +4.17% | 3 | 98 | 505.00 | 14.05 | -0.91 | -6.08% | 4 | 3,645 |
| 37.67 | 0.00 | - | 18 | 32 | 506.00 | 14.33 | -0.90 | -5.91% | 1 | 72 |
| 35.00 | 0.00 | - | 2 | 41 | 507.00 | 16.40 | 0.00 | - | 1 | 9 |
| 38.20 | 0.00 | - | 4 | 32 | 508.00 | 16.01 | 0.00 | - | 1 | 61 |
| 37.67 | 0.00 | - | 2 | 36 | 509.00 | 15.65 | 0.00 | - | 3 | 629 |
| 37.43 | +1.62 | +4.52% | 3 | 257 | 510.00 | 16.46 | 0.00 | - | 18 | 417 |
| 33.59 | 0.00 | - | 1 | 12 | 511.00 | 16.78 | 0.00 | - | 2 | 30 |
| 33.15 | 0.00 | - | 7 | 34 | 512.00 | 15.89 | -1.04 | -6.07% | 2 | 230 |
| 35.58 | +2.78 | +8.48% | 1 | 3,707 | 513.00 | 16.40 | -0.84 | -4.87% | 5 | 48 |
| 35.00 | +2.00 | +6.06% | 1 | 2,053 | 514.00 | 16.46 | -1.17 | -6.64% | 2 | 90 |
| 34.20 | +1.18 | +3.57% | 3 | 3,290 | 515.00 | 17.15 | -0.77 | -4.30% | 4 | 110 |
| 31.90 | 0.00 | - | 1 | 2,123 | 516.00 | 17.28 | -1.23 | -6.65% | 5 | 31 |
| 33.02 | +1.27 | +4.00% | 4 | 3,552 | 517.00 | 17.61 | -1.19 | -6.33% | 1 | 49 |
| 31.10 | 0.00 | - | 2 | 34 | 518.00 | 19.32 | 0.00 | - | 1 | 150 |
| 27.18 | 0.00 | - | 1 | 21 | 519.00 | 18.26 | -0.99 | -5.14% | 5 | 804 |
| 30.74 | +1.08 | +3.64% | 2 | 281 | 520.00 | 18.76 | -0.89 | -4.53% | 16 | 601 |
| 30.00 | +6.44 | +27.33% | 2 | 38 | 521.00 | 20.24 | 0.00 | - | 1 | 9,816 |
| 29.61 | +1.46 | +5.19% | 18 | 153 | 522.00 | 19.84 | -1.06 | -5.07% | 1 | 306 |
| 27.85 | +1.51 | +5.73% | 100 | 171 | 525.00 | 28.38 | 0.00 | - | 2 | 2,324 |
| 24.95 | +1.25 | +5.27% | 6 | 568 | 530.00 | 23.00 | -1.15 | -4.76% | 45 | 1,791 |
| 22.13 | +1.27 | +6.09% | 5 | 157 | 535.00 | 30.92 | 0.00 | - | 6 | 203 |
| 19.36 | +1.04 | +5.68% | 12 | 593 | 540.00 | 29.25 | 0.00 | - | 15 | 2,975 |
| 17.07 | +1.10 | +6.89% | 6 | 388 | 545.00 | 33.70 | 0.00 | - | 20 | 76 |
| 14.76 | +0.77 | +5.50% | 226 | 1,097 | 550.00 | 34.04 | -2.12 | -5.86% | 7 | 297 |
| 12.81 | +0.63 | +5.17% | 3 | 612 | 555.00 | 37.52 | -2.53 | -6.32% | 1 | 25 |
| 10.95 | +0.64 | +6.21% | 9 | 396 | 560.00 | 48.50 | 0.00 | - | 1 | 16 |
| 9.23 | +0.69 | +8.08% | 1 | 195 | 565.00 | 65.73 | 0.00 | - | 2 | 0 |
| 7.65 | +0.20 | +2.68% | 6 | 9,983 | 570.00 | 62.00 | 0.00 | - | 1 | 0 |
| 6.47 | +0.23 | +3.69% | 134 | 1,912 | 575.00 | - | - | - | - | - |
| 5.21 | +0.16 | +3.17% | 4 | 254 | 580.00 | 70.80 | 0.00 | - | 1 | 0 |
| 4.41 | +0.16 | +3.76% | 3 | 232 | 585.00 | - | - | - | - | - |
| 3.41 | 0.00 | - | 1 | 908 | 590.00 | - | - | - | - | - |
| 2.92 | -0.06 | -2.01% | 1 | 143 | 595.00 | - | - | - | - | - |
| 2.36 | +0.12 | +5.36% | 13 | 1,898 | 600.00 | 85.20 | 0.00 | - | 4 | 0 |
| 1.93 | +0.76 | +64.96% | 1 | 349 | 605.00 | 90.22 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 1 | 56 | 610.00 | - | - | - | - | - |
| 1.32 | 0.00 | - | 1 | 309 | 615.00 | - | - | - | - | - |
| 0.97 | -0.03 | -3.00% | 1 | 859 | 620.00 | - | - | - | - | - |
| 0.86 | +0.24 | +38.71% | 2 | 35 | 625.00 | - | - | - | - | - |
| 0.69 | -0.02 | -2.82% | 2 | 101 | 630.00 | 130.58 | 0.00 | - | 1 | 0 |
| 0.55 | 0.00 | - | 1 | 12 | 635.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 97 | 640.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 3 | 80 | 645.00 | - | - | - | - | - |
| 0.34 | -0.02 | -5.56% | 1 | 545 | 650.00 | 148.62 | 0.00 | - | 1 | 0 |
| 0.20 | 0.00 | - | 1 | 52 | 655.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 8 | 194 | 660.00 | - | - | - | - | - |
| 0.21 | 0.00 | - | 4 | 27 | 665.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 2 | 670.00 | 161.07 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 55 | 226 | 675.00 | 166.09 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.