Italia markets open in 1 hour 24 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.250,90 +48,53 (+0,13%) EUR/USD
1,0748 -0,0003 (-0,03%) Bitcoin EUR
57.259,06 -1.101,68 (-1,89%) CMC Crypto 200
1.311,70 +17,03 (+1,32%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
17 gennaio 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 333.66 | 0.00 | - | 1 | 0 | 180.00 | 0.19 | 0.00 | - | 17 | 0 |
| 328.91 | 0.00 | - | 1 | 0 | 185.00 | 0.26 | 0.00 | - | 1 | 0 |
| 332.17 | 0.00 | - | 4 | 16 | 190.00 | 0.23 | 0.00 | - | 2 | 0 |
| 331.72 | 0.00 | - | 1 | 9 | 195.00 | 0.25 | 0.00 | - | 3 | 0 |
| 321.03 | 0.00 | - | 1 | 0 | 200.00 | 0.26 | 0.00 | - | 3 | 0 |
| 322.49 | 0.00 | - | 1 | 19 | 205.00 | 0.58 | 0.00 | - | 5 | 0 |
| 305.94 | 0.00 | - | 2 | 0 | 210.00 | 0.46 | 0.00 | - | 1 | 0 |
| 301.77 | 0.00 | - | 3 | 7 | 215.00 | 0.32 | 0.00 | - | 1 | 0 |
| 306.00 | 0.00 | - | 1 | 3 | 220.00 | 0.39 | 0.00 | - | 8 | 0 |
| 293.36 | 0.00 | - | 1 | 0 | 225.00 | 0.37 | 0.00 | - | 15 | 0 |
| 272.73 | 0.00 | - | 3 | 0 | 230.00 | 0.42 | 0.00 | - | 5 | 0 |
| 283.75 | 0.00 | - | 1 | 0 | 235.00 | 0.42 | 0.00 | - | 20 | 0 |
| 264.34 | 0.00 | - | 2 | 0 | 240.00 | 0.51 | 0.00 | - | 23 | 0 |
| 265.47 | 0.00 | - | 2 | 0 | 245.00 | 0.48 | 0.00 | - | 5 | 0 |
| 273.50 | 0.00 | - | 1 | 0 | 250.00 | 0.49 | 0.00 | - | 15 | 0 |
| 259.56 | 0.00 | - | 1 | 0 | 255.00 | 0.55 | 0.00 | - | 60 | 0 |
| 254.75 | 0.00 | - | 1 | 0 | 260.00 | 0.58 | 0.00 | - | 12 | 0 |
| 216.40 | 0.00 | - | 2 | 18 | 265.00 | 1.02 | 0.00 | - | 1 | 0 |
| 253.60 | 0.00 | - | 3 | 0 | 270.00 | 0.64 | 0.00 | - | 3 | 0 |
| 254.45 | 0.00 | - | 1 | 21 | 275.00 | 0.70 | 0.00 | - | 11 | 0 |
| 230.80 | 0.00 | - | 1 | 0 | 280.00 | 0.75 | 0.00 | - | 9 | 0 |
| 227.97 | 0.00 | - | 1 | 0 | 285.00 | 0.79 | 0.00 | - | 1 | 0 |
| 223.79 | 0.00 | - | 2 | 0 | 290.00 | 0.80 | 0.00 | - | 1 | 0 |
| 229.69 | 0.00 | - | 1 | 0 | 295.00 | 0.86 | 0.00 | - | 1 | 0 |
| 225.91 | 0.00 | - | 10 | 0 | 300.00 | 0.95 | 0.00 | - | 3 | 0 |
| 204.25 | 0.00 | - | 2 | 0 | 305.00 | 0.97 | 0.00 | - | 8 | 0 |
| 216.60 | 0.00 | - | 13 | 0 | 310.00 | 0.98 | 0.00 | - | 6 | 0 |
| 200.35 | 0.00 | - | 1 | 0 | 315.00 | 1.06 | 0.00 | - | 20 | 0 |
| 201.73 | 0.00 | - | 2 | 140 | 320.00 | 1.12 | 0.00 | - | 132 | 0 |
| 201.70 | 0.00 | - | 8 | 80 | 325.00 | 1.21 | 0.00 | - | 63 | 0 |
| 201.80 | 0.00 | - | 5 | 0 | 330.00 | 1.32 | 0.00 | - | 2 | 0 |
| 191.37 | 0.00 | - | 1 | 42 | 335.00 | 1.31 | 0.00 | - | 8 | 0 |
| 168.00 | 0.00 | - | 2 | 0 | 340.00 | 1.38 | 0.00 | - | 1 | 0 |
| 171.54 | 0.00 | - | 10 | 0 | 345.00 | 1.50 | 0.00 | - | 1 | 0 |
| 177.10 | 0.00 | - | 6 | 0 | 350.00 | 1.57 | 0.00 | - | 32 | 0 |
| 174.89 | 0.00 | - | 2 | 0 | 355.00 | 1.67 | 0.00 | - | 14 | 0 |
| 168.00 | 0.00 | - | 2 | 0 | 360.00 | 1.75 | 0.00 | - | 14 | 0 |
| 163.25 | 0.00 | - | 3 | 0 | 365.00 | 1.85 | 0.00 | - | 4 | 0 |
| 156.00 | 0.00 | - | 2 | 0 | 370.00 | 1.99 | 0.00 | - | 42 | 0 |
| 136.98 | 0.00 | - | 1 | 0 | 375.00 | 2.07 | 0.00 | - | 4 | 0 |
| 145.23 | 0.00 | - | 4 | 0 | 380.00 | 2.20 | 0.00 | - | 2 | 0 |
| 141.10 | 0.00 | - | 1 | 0 | 385.00 | 2.36 | 0.00 | - | 3 | 0 |
| 132.63 | 0.00 | - | 1 | 0 | 390.00 | 2.44 | 0.00 | - | 1 | 0 |
| 136.80 | 0.00 | - | 1 | 289 | 395.00 | 2.64 | 0.00 | - | 1 | 0 |
| 130.51 | 0.00 | - | 3 | 0 | 400.00 | 2.81 | 0.00 | - | 52 | 0 |
| 126.11 | 0.00 | - | 1 | 0 | 405.00 | 3.01 | 0.00 | - | 33 | 0 |
| 109.20 | 0.00 | - | 1 | 0 | 410.00 | 3.24 | 0.00 | - | 2 | 0 |
| 110.88 | 0.00 | - | 1 | 0 | 415.00 | 3.44 | 0.00 | - | 8 | 0 |
| 111.83 | 0.00 | - | 5 | 0 | 420.00 | 3.72 | 0.00 | - | 1 | 0 |
| 107.46 | 0.00 | - | 2 | 0 | 425.00 | 3.98 | 0.00 | - | 6 | 0 |
| 104.10 | 0.00 | - | 1 | 0 | 430.00 | 4.25 | 0.00 | - | 1 | 0 |
| 98.46 | 0.00 | - | 10 | 0 | 435.00 | 4.60 | 0.00 | - | 24 | 0 |
| 94.43 | 0.00 | - | 1 | 0 | 440.00 | 4.98 | 0.00 | - | 170 | 0 |
| 89.57 | 0.00 | - | 1 | 0 | 445.00 | 5.42 | 0.00 | - | 1 | 0 |
| 86.43 | 0.00 | - | 3 | 0 | 450.00 | 5.84 | 0.00 | - | 589 | 0 |
| 81.56 | 0.00 | - | 13 | 0 | 455.00 | 6.50 | 0.00 | - | 1 | 0 |
| 77.00 | 0.00 | - | 7 | 0 | 460.00 | 6.89 | 0.00 | - | 14 | 0 |
| 73.61 | 0.00 | - | 18 | 0 | 465.00 | 7.54 | 0.00 | - | 73 | 0 |
| 68.44 | 0.00 | - | 1 | 0 | 470.00 | 8.21 | 0.00 | - | 27 | 0 |
| 64.05 | 0.00 | - | 9 | 0 | 475.00 | 8.91 | 0.00 | - | 5 | 0 |
| 60.04 | 0.00 | - | 48 | 0 | 480.00 | 9.72 | 0.00 | - | 72 | 0 |
| 56.00 | 0.00 | - | 1 | 0 | 485.00 | 10.72 | 0.00 | - | 3 | 0 |
| 52.58 | 0.00 | - | 1 | 0 | 490.00 | 11.75 | 0.00 | - | 782 | 0 |
| 48.50 | 0.00 | - | 1 | 0 | 495.00 | 12.94 | 0.00 | - | 4 | 0 |
| 44.66 | 0.00 | - | 16 | 0 | 500.00 | 14.00 | 0.00 | - | 1,620 | 0 |
| 41.33 | 0.00 | - | 24 | 0 | 505.00 | 15.65 | 0.00 | - | 5 | 0 |
| 38.30 | 0.00 | - | 3 | 0 | 510.00 | 16.90 | 0.00 | - | 183 | 0 |
| 34.76 | 0.00 | - | 9 | 0 | 515.00 | 18.49 | 0.00 | - | 51 | 0 |
| 31.75 | 0.00 | - | 680 | 0 | 520.00 | 20.19 | 0.00 | - | 15 | 0 |
| 28.58 | 0.00 | - | 33 | 0 | 525.00 | 22.33 | 0.00 | - | 64 | 0 |
| 25.50 | 0.00 | - | 13 | 0 | 530.00 | 24.92 | 0.00 | - | 10 | 0 |
| 22.65 | 0.00 | - | 91 | 0 | 535.00 | 26.96 | 0.00 | - | 5 | 0 |
| 20.04 | 0.00 | - | 52 | 0 | 540.00 | 29.95 | 0.00 | - | 25 | 0 |
| 17.63 | 0.00 | - | 6 | 0 | 545.00 | 38.58 | 0.00 | - | 6 | 0 |
| 15.31 | 0.00 | - | 24 | 0 | 550.00 | 38.28 | 0.00 | - | 11 | 0 |
| 13.53 | 0.00 | - | 7 | 0 | 555.00 | 44.95 | 0.00 | - | 1 | 0 |
| 11.71 | 0.00 | - | 23 | 0 | 560.00 | 43.35 | 0.00 | - | 26 | 0 |
| 9.84 | 0.00 | - | 23 | 0 | 565.00 | 55.07 | 0.00 | - | 50 | 0 |
| 8.48 | 0.00 | - | 2 | 0 | 570.00 | 64.74 | 0.00 | - | 10 | 0 |
| 7.09 | 0.00 | - | 3 | 0 | 575.00 | 58.20 | 0.00 | - | 16 | 0 |
| 6.02 | 0.00 | - | 24 | 0 | 580.00 | 62.09 | 0.00 | - | 2 | 0 |
| 5.00 | 0.00 | - | 22 | 0 | 585.00 | 72.70 | 0.00 | - | 2 | 0 |
| 4.16 | 0.00 | - | 18 | 0 | 590.00 | 81.19 | 0.00 | - | 45 | 0 |
| 3.44 | 0.00 | - | 21 | 0 | 595.00 | 89.20 | 0.00 | - | 1 | 0 |
| 2.85 | 0.00 | - | 190 | 0 | 600.00 | 85.29 | 0.00 | - | 1 | 0 |
| 2.30 | 0.00 | - | 83 | 0 | 605.00 | 99.30 | 0.00 | - | 1 | 0 |
| 1.88 | 0.00 | - | 16 | 0 | 610.00 | 90.23 | 0.00 | - | 2 | 0 |
| 1.63 | 0.00 | - | 1,318 | 0 | 615.00 | 95.31 | 0.00 | - | 94 | 0 |
| 1.24 | 0.00 | - | 45 | 0 | 620.00 | 108.35 | 0.00 | - | 4 | 0 |
| 1.04 | 0.00 | - | 14 | 0 | 625.00 | 132.13 | 0.00 | - | 1 | 0 |
| 0.86 | 0.00 | - | 10 | 0 | 630.00 | 139.67 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 1 | 0 | 635.00 | - | - | - | - | - |
| 0.66 | 0.00 | - | 10 | 0 | 640.00 | - | - | - | - | - |
| 0.46 | 0.00 | - | 6 | 0 | 645.00 | 124.50 | 0.00 | - | 10 | 0 |
| 0.41 | 0.00 | - | 11 | 0 | 650.00 | 140.40 | 0.00 | - | 2 | 0 |
| 0.33 | 0.00 | - | 11 | 0 | 655.00 | 205.80 | 0.00 | - | - | 0 |
| 0.34 | 0.00 | - | 9 | 0 | 660.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 1 | 0 | 665.00 | 172.09 | 0.00 | - | - | 0 |
| 0.24 | 0.00 | - | 9 | 0 | 670.00 | 156.05 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 2 | 0 | 675.00 | 151.13 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 14 | 0 | 680.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 13 | 0 | 685.00 | 197.52 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 2 | 0 | 690.00 | 205.20 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 4 | 0 | 695.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 226 | 0 | 700.00 | 190.25 | 0.00 | - | 4 | 0 |
| 0.08 | 0.00 | - | 7 | 0 | 705.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 4 | 0 | 710.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 12 | 0 | 715.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 16 | 0 | 720.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 301 | 0 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 51 | 0 | 735.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 3 | 0 | 745.00 | 250.61 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 300 | 0 | 755.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 21 | 0 | 760.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 6 | 0 | 765.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 0 | 770.00 | 256.52 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.