Italia markets close in 7 hours 5 minutes
FTSE MIB
34.133,72 -17,69 (-0,05%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,63 +0,64 (+0,81%) Bitcoin EUR
57.171,04 -926,49 (-1,59%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
31 marzo 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 154.26 | 0.00 | - | 2 | 0 | 370.00 | 2.72 | 0.00 | - | 24 | 0 |
| 157.63 | 0.00 | - | - | 0 | 375.00 | 2.84 | 0.00 | - | 8 | 0 |
| 161.39 | 0.00 | - | 1 | 2 | 380.00 | 3.09 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 385.00 | 3.45 | 0.00 | - | 20 | 0 |
| 149.77 | 0.00 | - | 6 | 3 | 390.00 | 3.45 | 0.00 | - | 8 | 0 |
| 123.42 | 0.00 | - | 6 | 0 | 395.00 | 3.65 | 0.00 | - | 1 | 0 |
| 124.10 | 0.00 | - | 9 | 0 | 400.00 | 3.91 | 0.00 | - | 6 | 0 |
| - | - | - | - | - | 405.00 | 4.15 | 0.00 | - | 3 | 0 |
| 127.08 | 0.00 | - | 1 | 0 | 410.00 | 4.45 | 0.00 | - | 4 | 0 |
| 114.99 | 0.00 | - | 8 | 0 | 415.00 | 4.79 | 0.00 | - | 2 | 0 |
| 113.86 | 0.00 | - | 2 | 0 | 420.00 | 5.06 | 0.00 | - | 5 | 0 |
| 112.24 | 0.00 | - | 2 | 0 | 425.00 | 5.45 | 0.00 | - | 4 | 0 |
| 102.43 | 0.00 | - | 4 | 0 | 430.00 | 5.84 | 0.00 | - | 5 | 0 |
| 105.14 | 0.00 | - | 2 | 0 | 435.00 | 6.22 | 0.00 | - | 45 | 0 |
| 99.09 | 0.00 | - | 5 | 0 | 440.00 | 6.72 | 0.00 | - | 5 | 0 |
| - | - | - | - | - | 445.00 | 7.35 | 0.00 | - | 2 | 0 |
| 90.85 | 0.00 | - | 1 | 0 | 450.00 | 7.91 | 0.00 | - | 3 | 0 |
| 87.67 | 0.00 | - | 2 | 0 | 455.00 | 9.93 | 0.00 | - | 4 | 0 |
| 83.51 | 0.00 | - | 2 | 0 | 460.00 | 9.30 | 0.00 | - | 1 | 0 |
| 65.74 | 0.00 | - | - | 0 | 465.00 | 10.03 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 469.00 | 10.50 | 0.00 | - | 2 | 0 |
| 66.09 | 0.00 | - | 5 | 0 | 470.00 | 10.83 | 0.00 | - | 2 | 0 |
| 62.00 | 0.00 | - | 1 | 0 | 471.00 | 17.59 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 472.00 | 10.97 | 0.00 | - | 21 | 0 |
| 65.65 | 0.00 | - | 1 | 0 | 474.00 | - | - | - | - | - |
| 59.50 | 0.00 | - | 2 | 0 | 475.00 | 15.64 | 0.00 | - | 34 | 0 |
| 69.68 | 0.00 | - | 38 | 0 | 476.00 | - | - | - | - | - |
| - | - | - | - | - | 479.00 | 14.76 | 0.00 | - | - | 1 |
| 65.32 | 0.00 | - | 2 | 0 | 480.00 | 12.50 | 0.00 | - | 40 | 0 |
| 54.28 | 0.00 | - | - | 0 | 482.00 | 14.40 | 0.00 | - | - | 1 |
| 59.72 | 0.00 | - | 1 | 0 | 483.00 | - | - | - | - | - |
| - | - | - | - | - | 485.00 | 13.50 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 486.00 | 18.83 | 0.00 | - | - | 0 |
| 60.94 | 0.00 | - | - | 0 | 488.00 | - | - | - | - | - |
| - | - | - | - | - | 489.00 | 17.22 | 0.00 | - | - | 0 |
| 55.10 | 0.00 | - | 1 | 0 | 490.00 | 18.39 | 0.00 | - | 2 | 0 |
| 49.66 | 0.00 | - | 2 | 0 | 491.00 | - | - | - | - | - |
| - | - | - | - | - | 492.00 | 17.88 | 0.00 | - | 3 | 0 |
| - | - | - | - | - | 493.00 | 19.25 | 0.00 | - | 1 | 0 |
| 44.90 | 0.00 | - | 1 | 0 | 494.00 | 16.52 | 0.00 | - | 3 | 0 |
| 46.95 | 0.00 | - | 1 | 0 | 495.00 | 16.06 | 0.00 | - | 4 | 0 |
| 48.50 | 0.00 | - | 2 | 0 | 496.00 | - | - | - | - | - |
| 47.20 | 0.00 | - | 1 | 0 | 497.00 | 25.78 | 0.00 | - | 4 | 0 |
| 48.50 | 0.00 | - | 2 | 0 | 498.00 | 21.35 | 0.00 | - | - | 0 |
| 43.05 | 0.00 | - | - | 0 | 499.00 | 18.93 | 0.00 | - | 1 | 0 |
| 47.30 | 0.00 | - | 2 | 0 | 500.00 | 16.80 | 0.00 | - | 1 | 0 |
| 47.56 | 0.00 | - | 1 | 0 | 501.00 | 21.29 | 0.00 | - | 1 | 0 |
| 44.60 | 0.00 | - | 1 | 0 | 502.00 | 21.00 | 0.00 | - | 1 | 0 |
| 43.75 | 0.00 | - | 1 | 0 | 503.00 | 21.35 | 0.00 | - | 2 | 0 |
| 38.55 | 0.00 | - | 2 | 0 | 504.00 | 18.96 | 0.00 | - | 1 | 0 |
| 47.00 | 0.00 | - | 3 | 0 | 505.00 | 19.58 | 0.00 | - | 3 | 0 |
| 44.17 | 0.00 | - | 6 | 0 | 506.00 | 21.10 | 0.00 | - | 1 | 0 |
| 45.55 | 0.00 | - | 1 | 0 | 507.00 | 23.17 | 0.00 | - | 1 | 0 |
| 42.20 | 0.00 | - | 1 | 0 | 508.00 | 23.53 | 0.00 | - | 3 | 0 |
| 42.16 | 0.00 | - | 1 | 0 | 509.00 | 20.08 | 0.00 | - | 1 | 0 |
| 45.00 | 0.00 | - | 2 | 0 | 510.00 | 22.31 | 0.00 | - | 3 | 0 |
| 42.25 | 0.00 | - | 1 | 0 | 511.00 | - | - | - | - | - |
| 40.07 | 0.00 | - | 9 | 0 | 512.00 | 20.50 | 0.00 | - | 1 | 0 |
| 40.46 | 0.00 | - | 1 | 0 | 513.00 | 20.78 | 0.00 | - | 10 | 0 |
| 42.38 | 0.00 | - | 1 | 0 | 514.00 | 20.82 | 0.00 | - | 1 | 0 |
| 32.12 | 0.00 | - | 1 | 0 | 515.00 | 22.55 | 0.00 | - | 1 | 0 |
| 45.78 | 0.00 | - | 2 | 0 | 516.00 | - | - | - | - | - |
| 40.01 | 0.00 | - | 1 | 0 | 517.00 | 22.24 | 0.00 | - | 3 | 0 |
| 34.11 | 0.00 | - | 1 | 0 | 518.00 | 22.65 | 0.00 | - | 140 | 0 |
| 30.57 | 0.00 | - | 10 | 0 | 519.00 | 26.41 | 0.00 | - | 8 | 0 |
| 37.70 | 0.00 | - | 3 | 0 | 520.00 | 23.56 | 0.00 | - | 2 | 0 |
| 32.47 | 0.00 | - | 3 | 0 | 521.00 | 24.32 | 0.00 | - | - | 4 |
| 36.86 | 0.00 | - | 1 | 0 | 522.00 | 24.67 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 523.00 | 35.80 | 0.00 | - | 2 | 0 |
| 34.15 | 0.00 | - | 2 | 0 | 524.00 | 26.70 | 0.00 | - | 1 | 1 |
| 34.83 | 0.00 | - | 1 | 0 | 525.00 | 25.73 | 0.00 | - | 4 | 0 |
| 26.50 | 0.00 | - | 1 | 0 | 526.00 | 28.34 | 0.00 | - | - | 2 |
| 29.89 | 0.00 | - | 1 | 0 | 527.00 | 25.54 | 0.00 | - | 1 | 1 |
| 32.02 | 0.00 | - | 18 | 0 | 528.00 | 27.69 | 0.00 | - | 1 | 1 |
| 27.83 | 0.00 | - | 2 | 0 | 529.00 | 27.98 | 0.00 | - | 1 | 1 |
| 32.89 | 0.00 | - | 2 | 0 | 530.00 | 28.37 | 0.00 | - | 3 | 0 |
| 36.35 | 0.00 | - | 2 | 2 | 531.00 | 30.40 | 0.00 | - | - | 1 |
| 25.05 | 0.00 | - | 2 | 0 | 532.00 | 37.95 | 0.00 | - | 2 | 0 |
| 36.78 | 0.00 | - | 1 | 1 | 533.00 | 38.45 | 0.00 | - | 2 | 0 |
| 35.06 | 0.00 | - | 18 | 19 | 534.00 | 30.06 | 0.00 | - | 1 | 1 |
| 26.48 | 0.00 | - | 1 | 0 | 535.00 | - | - | - | - | - |
| 33.31 | 0.00 | - | - | 1 | 536.00 | - | - | - | - | - |
| 36.66 | 0.00 | - | 1 | 1 | 537.00 | 39.69 | 0.00 | - | 2 | 0 |
| 23.33 | 0.00 | - | 6 | 0 | 538.00 | 38.02 | 0.00 | - | - | 0 |
| 22.70 | 0.00 | - | 46 | 0 | 539.00 | 39.33 | 0.00 | - | - | 0 |
| 25.24 | 0.00 | - | 40 | 0 | 540.00 | 31.68 | 0.00 | - | 11 | 0 |
| 21.81 | 0.00 | - | 2 | 0 | 541.00 | 32.43 | 0.00 | - | - | 210 |
| 21.42 | 0.00 | - | 56 | 0 | 542.00 | 32.77 | 0.00 | - | - | 261 |
| 18.00 | 0.00 | - | 1 | 0 | 543.00 | 35.65 | 0.00 | - | 2 | 0 |
| 20.42 | 0.00 | - | - | 0 | 544.00 | 36.14 | 0.00 | - | 2 | 0 |
| 20.45 | 0.00 | - | 74 | 0 | 545.00 | 39.28 | 0.00 | - | 2 | 0 |
| 20.85 | 0.00 | - | 1 | 0 | 546.00 | 39.89 | 0.00 | - | 154 | 0 |
| 22.58 | 0.00 | - | 38 | 0 | 547.00 | 35.64 | 0.00 | - | 38 | 0 |
| 21.50 | 0.00 | - | 2 | 0 | 550.00 | 49.31 | 0.00 | - | 1 | 0 |
| 19.46 | 0.00 | - | 1 | 0 | 555.00 | 41.74 | 0.00 | - | - | 0 |
| 16.73 | 0.00 | - | 2 | 0 | 560.00 | 55.07 | 0.00 | - | - | 0 |
| 15.04 | 0.00 | - | 2 | 0 | 565.00 | 56.29 | 0.00 | - | 8 | 0 |
| 12.30 | 0.00 | - | 152 | 0 | 570.00 | - | - | - | - | - |
| 9.77 | 0.00 | - | 8 | 0 | 575.00 | 59.80 | 0.00 | - | - | 0 |
| 6.71 | 0.00 | - | 34 | 0 | 580.00 | 79.39 | 0.00 | - | 2 | 0 |
| 6.13 | 0.00 | - | 35 | 0 | 585.00 | - | - | - | - | - |
| 6.99 | 0.00 | - | 5 | 0 | 590.00 | - | - | - | - | - |
| 5.60 | 0.00 | - | 18 | 0 | 595.00 | - | - | - | - | - |
| 5.51 | 0.00 | - | 1 | 0 | 600.00 | 101.65 | 0.00 | - | 2 | 0 |
| 4.50 | 0.00 | - | 3 | 0 | 605.00 | - | - | - | - | - |
| 3.93 | 0.00 | - | 1 | 0 | 610.00 | - | - | - | - | - |
| 3.55 | 0.00 | - | 51 | 0 | 615.00 | - | - | - | - | - |
| 2.87 | 0.00 | - | 47 | 0 | 620.00 | - | - | - | - | - |
| 2.49 | 0.00 | - | 1 | 0 | 625.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 2 | 0 | 630.00 | - | - | - | - | - |
| 1.50 | 0.00 | - | 1 | 0 | 635.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 0 | 640.00 | - | - | - | - | - |
| 0.98 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 1.04 | 0.00 | - | 1 | 0 | 650.00 | - | - | - | - | - |
| 0.86 | 0.00 | - | 3 | 0 | 655.00 | - | - | - | - | - |
| 1.65 | 0.00 | - | 2 | 2 | 660.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 0 | 665.00 | 168.76 | 0.00 | - | - | 0 |
| 1.67 | 0.00 | - | 1 | 2 | 670.00 | - | - | - | - | - |
| 0.55 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.