Italia markets open in 1 hour 15 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.210,04 +7,67 (+0,02%) EUR/USD
1,0747 -0,0005 (-0,04%) Bitcoin EUR
57.276,26 -1.063,80 (-1,82%) CMC Crypto 200
1.312,51 +17,84 (+1,38%)
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
21 marzo 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 342.72 | 0.00 | - | 1 | 21 | 180.00 | 0.30 | 0.00 | - | 3 | 0 |
| 228.50 | 0.00 | - | 14 | 18 | 185.00 | 0.34 | 0.00 | - | 25 | 0 |
| 328.55 | 0.00 | - | 2 | 18 | 190.00 | 0.34 | 0.00 | - | 1 | 0 |
| 333.94 | 0.00 | - | 1 | 2 | 195.00 | 0.35 | 0.00 | - | 1 | 0 |
| 329.26 | 0.00 | - | 1 | 93 | 200.00 | 0.40 | 0.00 | - | 2 | 0 |
| 300.40 | 0.00 | - | 3 | 0 | 205.00 | 0.50 | 0.00 | - | 10 | 0 |
| 312.66 | 0.00 | - | 1 | 4 | 210.00 | 0.51 | 0.00 | - | 10 | 0 |
| 244.50 | 0.00 | - | 1 | 2 | 215.00 | 0.70 | 0.00 | - | 3 | 407 |
| 303.51 | 0.00 | - | 1 | 0 | 220.00 | 0.63 | 0.00 | - | 1 | 0 |
| 254.38 | 0.00 | - | 1 | 4 | 225.00 | 0.53 | 0.00 | - | 12 | 0 |
| 293.62 | 0.00 | - | 3 | 232 | 230.00 | 0.57 | 0.00 | - | 12 | 0 |
| 273.14 | 0.00 | - | 1 | 2 | 235.00 | 1.07 | 0.00 | - | 2 | 0 |
| 228.00 | 0.00 | - | 5 | 18 | 240.00 | 0.67 | 0.00 | - | 1 | 0 |
| 272.10 | 0.00 | - | 1 | 5 | 245.00 | 0.70 | 0.00 | - | 75 | 0 |
| 278.67 | 0.00 | - | 2 | 0 | 250.00 | 0.74 | 0.00 | - | 180 | 0 |
| 271.00 | 0.00 | - | 1 | 0 | 255.00 | 0.78 | 0.00 | - | 601 | 0 |
| 253.10 | 0.00 | - | 1 | 0 | 260.00 | 0.84 | 0.00 | - | 1 | 0 |
| 192.50 | 0.00 | - | 1 | 1 | 265.00 | 1.05 | 0.00 | - | 1 | 0 |
| 251.88 | 0.00 | - | 6 | 6 | 270.00 | 1.05 | 0.00 | - | 1 | 0 |
| 191.55 | 0.00 | - | - | 1 | 275.00 | 1.14 | 0.00 | - | 1 | 0 |
| 190.55 | 0.00 | - | 7 | 11 | 280.00 | 1.00 | 0.00 | - | 71 | 0 |
| 182.59 | 0.00 | - | 6 | 12 | 285.00 | 1.42 | 0.00 | - | 21 | 0 |
| 236.71 | 0.00 | - | 2 | 0 | 290.00 | 1.11 | 0.00 | - | 10 | 0 |
| 144.84 | 0.00 | - | 1 | 2 | 295.00 | 1.16 | 0.00 | - | 42 | 0 |
| 213.36 | 0.00 | - | 1 | 0 | 300.00 | 1.23 | 0.00 | - | 21 | 0 |
| 209.10 | 0.00 | - | 1 | 14 | 305.00 | 1.32 | 0.00 | - | 4 | 0 |
| 199.21 | 0.00 | - | 5 | 0 | 310.00 | 1.37 | 0.00 | - | 3 | 0 |
| 203.54 | 0.00 | - | 6 | 11 | 315.00 | 1.57 | 0.00 | - | 3 | 0 |
| 206.07 | 0.00 | - | 6 | 25 | 320.00 | 1.51 | 0.00 | - | 1 | 0 |
| 190.14 | 0.00 | - | 7 | 0 | 325.00 | 1.60 | 0.00 | - | 3 | 0 |
| 187.41 | 0.00 | - | 1 | 0 | 330.00 | 1.69 | 0.00 | - | 1 | 0 |
| 194.91 | 0.00 | - | 8 | 121 | 335.00 | 1.87 | 0.00 | - | 27 | 0 |
| 177.75 | 0.00 | - | 1 | 0 | 340.00 | 1.89 | 0.00 | - | 1 | 0 |
| 184.95 | 0.00 | - | 2 | 0 | 345.00 | 2.00 | 0.00 | - | 5 | 0 |
| 181.50 | 0.00 | - | 1 | 0 | 350.00 | 2.09 | 0.00 | - | 12 | 0 |
| 169.07 | 0.00 | - | 1 | 673 | 355.00 | 2.22 | 0.00 | - | 5 | 0 |
| 173.83 | 0.00 | - | 2 | 0 | 360.00 | 2.32 | 0.00 | - | 15 | 0 |
| 148.00 | 0.00 | - | 2 | 113 | 365.00 | 2.46 | 0.00 | - | 1 | 0 |
| 161.85 | 0.00 | - | 210 | 0 | 370.00 | 2.62 | 0.00 | - | 42 | 0 |
| 153.80 | 0.00 | - | 1 | 390 | 375.00 | 2.76 | 0.00 | - | 9 | 0 |
| 142.65 | 0.00 | - | 1 | 0 | 380.00 | 2.96 | 0.00 | - | 10 | 0 |
| 148.30 | 0.00 | - | 4 | 0 | 385.00 | 3.15 | 0.00 | - | 2 | 0 |
| 137.94 | 0.00 | - | 6 | 0 | 390.00 | 3.31 | 0.00 | - | 4 | 0 |
| 122.92 | 0.00 | - | 6 | 0 | 395.00 | 3.62 | 0.00 | - | 2 | 0 |
| 134.37 | 0.00 | - | 2 | 0 | 400.00 | 3.76 | 0.00 | - | 5 | 0 |
| 114.00 | 0.00 | - | 1 | 0 | 405.00 | 4.03 | 0.00 | - | 27 | 0 |
| 125.33 | 0.00 | - | 118 | 0 | 410.00 | 4.27 | 0.00 | - | 2 | 0 |
| 120.94 | 0.00 | - | 6 | 0 | 415.00 | 4.55 | 0.00 | - | 7 | 0 |
| 116.57 | 0.00 | - | 143 | 0 | 420.00 | 4.92 | 0.00 | - | 22 | 0 |
| 111.78 | 0.00 | - | 122 | 0 | 425.00 | 5.25 | 0.00 | - | 16 | 0 |
| 107.50 | 0.00 | - | 6 | 0 | 430.00 | 5.62 | 0.00 | - | 6 | 0 |
| 103.50 | 0.00 | - | 1 | 0 | 435.00 | 6.08 | 0.00 | - | 3 | 0 |
| 100.11 | 0.00 | - | 4 | 0 | 440.00 | 6.60 | 0.00 | - | 77 | 0 |
| 94.43 | 0.00 | - | 4 | 0 | 445.00 | 7.10 | 0.00 | - | 1 | 0 |
| 90.14 | 0.00 | - | 2 | 0 | 450.00 | 7.58 | 0.00 | - | 19 | 0 |
| 85.88 | 0.00 | - | 4 | 0 | 455.00 | 8.35 | 0.00 | - | 13 | 0 |
| 83.24 | 0.00 | - | 141 | 0 | 460.00 | 8.85 | 0.00 | - | 11 | 0 |
| 77.68 | 0.00 | - | 7 | 0 | 465.00 | 9.86 | 0.00 | - | 3 | 0 |
| 75.06 | 0.00 | - | 2 | 0 | 470.00 | 10.33 | 0.00 | - | 21 | 0 |
| 67.37 | 0.00 | - | 1 | 0 | 475.00 | 11.14 | 0.00 | - | 2 | 0 |
| 54.80 | 0.00 | - | 2 | 0 | 480.00 | 12.04 | 0.00 | - | 4 | 0 |
| 61.92 | 0.00 | - | 6 | 0 | 485.00 | 13.10 | 0.00 | - | 2 | 0 |
| 58.88 | 0.00 | - | 2 | 0 | 490.00 | 14.26 | 0.00 | - | 1 | 0 |
| 54.72 | 0.00 | - | 1 | 0 | 495.00 | 15.41 | 0.00 | - | 1 | 0 |
| 50.92 | 0.00 | - | 23 | 0 | 500.00 | 16.60 | 0.00 | - | 7 | 0 |
| 47.75 | 0.00 | - | 1 | 0 | 505.00 | 18.66 | 0.00 | - | 3 | 0 |
| 43.92 | 0.00 | - | 2 | 0 | 510.00 | 19.45 | 0.00 | - | 612 | 0 |
| 40.80 | 0.00 | - | 3 | 0 | 515.00 | 21.22 | 0.00 | - | 27 | 0 |
| 37.97 | 0.00 | - | 301 | 0 | 520.00 | 22.87 | 0.00 | - | 53 | 0 |
| 34.59 | 0.00 | - | 337 | 0 | 525.00 | 24.97 | 0.00 | - | 2 | 0 |
| 31.79 | 0.00 | - | 13 | 0 | 530.00 | 27.58 | 0.00 | - | 4 | 0 |
| 29.43 | 0.00 | - | 5 | 0 | 535.00 | 29.21 | 0.00 | - | 2 | 0 |
| 25.92 | 0.00 | - | 9 | 0 | 540.00 | 33.85 | 0.00 | - | 2 | 0 |
| 23.10 | 0.00 | - | 4 | 0 | 545.00 | 34.84 | 0.00 | - | 4 | 0 |
| 20.17 | 0.00 | - | 2 | 0 | 550.00 | 37.15 | 0.00 | - | 3 | 0 |
| 18.78 | 0.00 | - | 8 | 0 | 555.00 | 48.57 | 0.00 | - | 6 | 0 |
| 16.17 | 0.00 | - | 1 | 0 | 560.00 | 45.51 | 0.00 | - | 10 | 0 |
| 14.69 | 0.00 | - | 26 | 0 | 565.00 | 67.28 | 0.00 | - | 1 | 0 |
| 12.67 | 0.00 | - | 27 | 0 | 570.00 | 71.50 | 0.00 | - | 1 | 0 |
| 11.09 | 0.00 | - | 10 | 0 | 575.00 | 62.10 | 0.00 | - | 2 | 0 |
| 9.54 | 0.00 | - | 4 | 0 | 580.00 | 76.97 | 0.00 | - | 1 | 0 |
| 8.26 | 0.00 | - | 5 | 0 | 585.00 | 72.50 | 0.00 | - | 10 | 0 |
| 7.10 | 0.00 | - | 3 | 0 | 590.00 | 74.88 | 0.00 | - | 1 | 0 |
| 6.07 | 0.00 | - | 40 | 0 | 595.00 | - | - | - | - | - |
| 5.13 | 0.00 | - | 9 | 0 | 600.00 | 88.26 | 0.00 | - | 1 | 0 |
| 4.16 | 0.00 | - | 1 | 0 | 605.00 | 101.90 | 0.00 | - | 1 | 0 |
| 4.03 | 0.00 | - | 4 | 0 | 610.00 | 90.15 | 0.00 | - | 2 | 0 |
| 3.40 | 0.00 | - | 181 | 0 | 615.00 | 93.97 | 0.00 | - | 560 | 0 |
| 2.67 | 0.00 | - | 12 | 0 | 620.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 4 | 0 | 625.00 | - | - | - | - | - |
| 1.87 | 0.00 | - | 1 | 0 | 630.00 | 111.00 | 0.00 | - | 6 | 0 |
| 1.65 | 0.00 | - | 1,314 | 0 | 635.00 | - | - | - | - | - |
| 1.33 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 1.02 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 0.96 | 0.00 | - | 15 | 0 | 650.00 | 195.84 | 0.00 | - | - | 0 |
| 0.81 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 0.73 | 0.00 | - | 9 | 0 | 660.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 1 | 0 | 665.00 | - | - | - | - | - |
| 0.59 | 0.00 | - | 3 | 0 | 670.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 0.41 | 0.00 | - | 10 | 0 | 680.00 | 224.85 | 0.00 | - | 100 | 0 |
| 0.34 | 0.00 | - | 1 | 0 | 685.00 | 229.94 | 0.00 | - | 60 | 0 |
| 0.26 | 0.00 | - | 3 | 0 | 690.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 0 | 695.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 3 | 0 | 700.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 0 | 705.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 6 | 0 | 710.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 2 | 0 | 715.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 8 | 0 | 720.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 2 | 27 | 735.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 0 | 745.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 0 | 750.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 207 | 0 | 755.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 101 | 0 | 760.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 13 | 0 | 765.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 0 | 770.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.