Italia markets close in 1 hour 26 minutes
FTSE MIB
33.282,11 +374,06 (+1,14%) Dow Jones
38.839,89 +61,79 (+0,16%) Nasdaq
17.851,49 -5,53 (-0,03%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,94 +0,61 (+0,76%) Bitcoin EUR
60.292,88 -291,94 (-0,48%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:04AM EDT. Mercato aperto.
Opzioni d'acquisto
31 gennaio 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 340.00 | 1.46 | 0.00 | - | 3 | 27 |
| - | - | - | - | - | 345.00 | 1.56 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 350.00 | 1.15 | 0.00 | - | 25 | 27 |
| - | - | - | - | - | 360.00 | 1.31 | 0.00 | - | 1 | 17 |
| - | - | - | - | - | 365.00 | 1.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 370.00 | 1.56 | -0.15 | -8.77% | 5 | 3 |
| - | - | - | - | - | 375.00 | 1.65 | 0.00 | - | 9 | 11 |
| - | - | - | - | - | 380.00 | 1.81 | 0.00 | - | 3 | 31 |
| - | - | - | - | - | 385.00 | 1.87 | 0.00 | - | - | 2 |
| - | - | - | - | - | 390.00 | 2.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 395.00 | 1.94 | 0.00 | - | 36 | 38 |
| 140.25 | 0.00 | - | - | 1 | 400.00 | 2.17 | 0.00 | - | 6 | 33 |
| - | - | - | - | - | 405.00 | 2.25 | 0.00 | - | 1 | 14 |
| 135.23 | 0.00 | - | 1 | 2 | 410.00 | 2.40 | 0.00 | - | 1 | 307 |
| - | - | - | - | - | 415.00 | 2.68 | 0.00 | - | 14 | 21 |
| 134.69 | 0.00 | - | 1 | 2 | 420.00 | 2.46 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 425.00 | 3.10 | 0.00 | - | 11 | 25 |
| - | - | - | - | - | 430.00 | 2.87 | 0.00 | - | 4 | 25 |
| 110.08 | 0.00 | - | - | 1 | 435.00 | 3.47 | 0.00 | - | 8 | 22 |
| 115.23 | 0.00 | - | 1 | 3 | 440.00 | 3.28 | 0.00 | - | 3 | 14 |
| 100.14 | 0.00 | - | - | 0 | 445.00 | 3.62 | 0.00 | - | 1 | 15 |
| 86.77 | 0.00 | - | 1 | 1 | 450.00 | 3.77 | 0.00 | - | 5 | 46 |
| - | - | - | - | - | 455.00 | 4.01 | 0.00 | - | 6 | 22 |
| 98.39 | 0.00 | - | 5 | 14 | 460.00 | 4.79 | 0.00 | - | 25 | 72 |
| - | - | - | - | - | 461.00 | 5.06 | 0.00 | - | 16 | 16 |
| - | - | - | - | - | 462.00 | 5.14 | 0.00 | - | 7 | 9 |
| - | - | - | - | - | 463.00 | 5.23 | 0.00 | - | 12 | 19 |
| 97.57 | 0.00 | - | - | 4 | 464.00 | 4.96 | 0.00 | - | 1 | 14 |
| 77.45 | 0.00 | - | 1 | 34 | 465.00 | 5.21 | 0.00 | - | 97 | 132 |
| - | - | - | - | - | 466.00 | 5.51 | 0.00 | - | 15 | 18 |
| - | - | - | - | - | 467.00 | 5.59 | 0.00 | - | 13 | 13 |
| - | - | - | - | - | 468.00 | 5.65 | 0.00 | - | 12 | 19 |
| 71.86 | 0.00 | - | - | 1 | 469.00 | 5.30 | 0.00 | - | 11 | 19 |
| 89.80 | 0.00 | - | 1 | 3 | 470.00 | 5.22 | 0.00 | - | 10 | 52 |
| - | - | - | - | - | 471.00 | 5.94 | 0.00 | - | 18 | 20 |
| - | - | - | - | - | 472.00 | 6.08 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 473.00 | 6.12 | 0.00 | - | 1 | 31 |
| - | - | - | - | - | 474.00 | 6.26 | 0.00 | - | 14 | 25 |
| 74.54 | 0.00 | - | 6 | 6 | 475.00 | 5.36 | 0.00 | - | 5 | 285 |
| - | - | - | - | - | 476.00 | 6.00 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 477.00 | 6.57 | 0.00 | - | 22 | 24 |
| - | - | - | - | - | 478.00 | 5.55 | 0.00 | - | 1 | 28 |
| 68.58 | 0.00 | - | 2 | 1 | 479.00 | 7.03 | 0.00 | - | 1 | 25 |
| 79.17 | 0.00 | - | 2 | 2 | 480.00 | 5.80 | 0.00 | - | 2 | 67 |
| 70.04 | 0.00 | - | - | 1 | 481.00 | 5.82 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 482.00 | 5.92 | 0.00 | - | 1 | 29 |
| - | - | - | - | - | 483.00 | 7.26 | 0.00 | - | - | 14 |
| - | - | - | - | - | 484.00 | 7.36 | 0.00 | - | - | 16 |
| 81.42 | 0.00 | - | 23 | 26 | 485.00 | 6.46 | 0.00 | - | 3 | 36 |
| 67.29 | 0.00 | - | - | 0 | 486.00 | 6.57 | 0.00 | - | 1 | 19 |
| 61.15 | 0.00 | - | 4 | 2 | 487.00 | 6.40 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 488.00 | 6.48 | 0.00 | - | 3 | 20 |
| - | - | - | - | - | 489.00 | 6.61 | 0.00 | - | 25 | 38 |
| 66.75 | 0.00 | - | 3 | 5 | 490.00 | 6.76 | -0.63 | -8.53% | 1 | 54 |
| - | - | - | - | - | 491.00 | 6.95 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 492.00 | 12.75 | 0.00 | - | - | 1 |
| - | - | - | - | - | 493.00 | 7.03 | -2.49 | -26.16% | 1 | 1 |
| - | - | - | - | - | 494.00 | 7.17 | -0.67 | -8.55% | 2 | 2 |
| 72.79 | 0.00 | - | 23 | 28 | 495.00 | 7.34 | 0.00 | - | 20 | 124 |
| 53.74 | 0.00 | - | 4 | 0 | 496.00 | 9.61 | 0.00 | - | 10 | 11 |
| 48.48 | 0.00 | - | 8 | 5 | 497.00 | 10.69 | 0.00 | - | - | 1 |
| 48.70 | 0.00 | - | 4 | 4 | 498.00 | - | - | - | - | - |
| 63.59 | 0.00 | - | 1 | 7 | 499.00 | 7.75 | 0.00 | - | 2 | 2 |
| 62.29 | 0.00 | - | 4 | 11 | 500.00 | 7.84 | 0.00 | - | 57 | 214 |
| - | - | - | - | - | 501.00 | 8.20 | 0.00 | - | 3 | 3 |
| 52.09 | 0.00 | - | 8 | 6 | 502.00 | 8.40 | 0.00 | - | 2 | 2 |
| 56.50 | 0.00 | - | 1 | 1 | 503.00 | 8.27 | 0.00 | - | 1 | 0 |
| 53.00 | 0.00 | - | 1 | 6 | 504.00 | 8.68 | 0.00 | - | 2 | 6 |
| 59.98 | 0.00 | - | 1 | 12 | 505.00 | 8.82 | 0.00 | - | 1 | 522 |
| 53.00 | 0.00 | - | 1 | 9 | 506.00 | 8.69 | 0.00 | - | 2 | 73 |
| 46.97 | 0.00 | - | 6 | 12 | 507.00 | 8.85 | 0.00 | - | 1 | 3 |
| 49.69 | 0.00 | - | 10 | 10 | 508.00 | 11.54 | 0.00 | - | 2 | 8 |
| 55.87 | 0.00 | - | 1 | 1 | 509.00 | 12.69 | 0.00 | - | 2 | 2 |
| 49.08 | 0.00 | - | 2 | 11 | 510.00 | 9.31 | -1.27 | -12.00% | 1 | 36 |
| - | - | - | - | - | 511.00 | 9.68 | 0.00 | - | 4 | 5 |
| 54.00 | 0.00 | - | 17 | 27 | 512.00 | 9.84 | 0.00 | - | 3 | 5 |
| 53.00 | 0.00 | - | - | 1 | 513.00 | 12.30 | 0.00 | - | 1 | 7 |
| 46.35 | 0.00 | - | 10 | 10 | 514.00 | 13.63 | 0.00 | - | - | 52 |
| 50.35 | 0.00 | - | 10 | 4 | 515.00 | 10.02 | 0.00 | - | 6 | 97 |
| 43.80 | 0.00 | - | 1 | 1 | 516.00 | 13.10 | 0.00 | - | 2 | 1 |
| 38.85 | 0.00 | - | 1 | 2 | 517.00 | 11.05 | 0.00 | - | 1 | 5 |
| 49.99 | 0.00 | - | 4 | 6 | 518.00 | 17.25 | 0.00 | - | 1 | 4 |
| 53.00 | 0.00 | - | 1 | 8 | 519.00 | 19.55 | 0.00 | - | 1 | 1 |
| 50.10 | 0.00 | - | 5 | 58 | 520.00 | 11.05 | 0.00 | - | 3 | 227 |
| 41.48 | 0.00 | - | 2 | 4 | 521.00 | 11.40 | 0.00 | - | 1 | 3 |
| 46.40 | 0.00 | - | 10 | 12 | 522.00 | 14.49 | 0.00 | - | 1 | 10 |
| 48.86 | 0.00 | - | 22 | 12 | 523.00 | 12.52 | 0.00 | - | 74 | 62 |
| - | - | - | - | - | 524.00 | 15.04 | 0.00 | - | 2 | 14 |
| 47.46 | 0.00 | - | 22 | 21 | 525.00 | 12.47 | 0.00 | - | 5 | 94 |
| 31.51 | 0.00 | - | 1 | 7 | 526.00 | 12.70 | 0.00 | - | 4 | 6 |
| 46.26 | 0.00 | - | 81 | 77 | 527.00 | 15.93 | 0.00 | - | 3 | 20 |
| 40.45 | 0.00 | - | 1 | 2 | 528.00 | - | - | - | - | - |
| 40.80 | 0.00 | - | 1 | 1 | 529.00 | 18.09 | 0.00 | - | 8 | 7 |
| 43.59 | -0.91 | -2.00% | 4 | 38 | 530.00 | 13.18 | 0.00 | - | 65 | 266 |
| 27.42 | 0.00 | - | 1 | 4 | 531.00 | 21.65 | 0.00 | - | 40 | 90 |
| - | - | - | - | - | 532.00 | 18.55 | 0.00 | - | 2 | 16 |
| 37.76 | 0.00 | - | 23 | 27 | 533.00 | 17.35 | 0.00 | - | 5 | 1,221 |
| 36.10 | 0.00 | - | 2 | 8 | 534.00 | 15.00 | 0.00 | - | 55 | 373 |
| 39.97 | 0.00 | - | 1 | 7 | 535.00 | 15.20 | 0.00 | - | 30 | 125 |
| 35.31 | 0.00 | - | 1 | 2 | 536.00 | 16.00 | 0.00 | - | 9 | 119 |
| 33.03 | 0.00 | - | 1 | 295 | 540.00 | 16.00 | 0.00 | - | 11 | 174 |
| 32.96 | 0.00 | - | 3 | 42 | 545.00 | 17.74 | -0.01 | -0.06% | 1 | 107 |
| 29.89 | +0.19 | +0.64% | 1 | 269 | 550.00 | 19.06 | +0.06 | +0.32% | 1 | 14 |
| 24.07 | 0.00 | - | 14 | 25 | 555.00 | 20.97 | 0.00 | - | 1 | 5 |
| 23.50 | 0.00 | - | 19 | 182 | 560.00 | 25.93 | 0.00 | - | 16 | 29 |
| 18.17 | 0.00 | - | 1 | 13 | 565.00 | 29.08 | 0.00 | - | 7 | 8 |
| 18.13 | 0.00 | - | 8 | 708 | 570.00 | 32.49 | 0.00 | - | 5 | 13 |
| 13.52 | 0.00 | - | 5 | 68 | 575.00 | 43.95 | 0.00 | - | 1 | 1 |
| 13.54 | 0.00 | - | 50 | 233 | 580.00 | 39.49 | 0.00 | - | 5 | 5 |
| 11.90 | 0.00 | - | 6 | 30 | 585.00 | 40.50 | 0.00 | - | 2 | 3 |
| 10.16 | -0.08 | -0.78% | 1 | 31 | 590.00 | 69.54 | 0.00 | - | 3 | 0 |
| 7.44 | 0.00 | - | 13 | 17 | 595.00 | 69.26 | 0.00 | - | - | 0 |
| 6.70 | 0.00 | - | 7 | 223 | 600.00 | - | - | - | - | - |
| 2.69 | 0.00 | - | 2 | 2 | 605.00 | - | - | - | - | - |
| 3.91 | 0.00 | - | 1 | 8 | 610.00 | 92.06 | 0.00 | - | - | 0 |
| 3.90 | 0.00 | - | 1 | 16 | 615.00 | 85.69 | 0.00 | - | 4 | 0 |
| 3.15 | 0.00 | - | 3 | 9 | 620.00 | - | - | - | - | - |
| 2.67 | 0.00 | - | 1 | 2 | 625.00 | - | - | - | - | - |
| 1.34 | 0.00 | - | 8 | 8 | 630.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 7 | 14 | 640.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 1 | 225 | 645.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 2 | 650.00 | - | - | - | - | - |
| 0.71 | 0.00 | - | 14 | 20 | 655.00 | - | - | - | - | - |
| 0.60 | 0.00 | - | - | 2 | 660.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 3 | 23 | 665.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | - | 1 | 675.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.