Italia markets open in 2 hours 25 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.357,13 +154,76 (+0,41%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
57.188,36 -1.188,05 (-2,04%) CMC Crypto 200
1.314,44 +19,77 (+1,53%)
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
20 giugno 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 368.10 | 0.00 | - | 1 | 0 | 150.00 | 0.30 | +0.01 | +3.45% | 85 | 0 |
| - | - | - | - | - | 155.00 | 0.32 | -0.15 | -31.91% | 4 | 0 |
| 357.40 | 0.00 | - | 9 | 49 | 160.00 | 0.34 | -0.14 | -29.17% | 3 | 0 |
| - | - | - | - | - | 165.00 | 0.38 | +0.01 | +2.70% | 1 | 0 |
| 345.28 | 0.00 | - | 5 | 26 | 170.00 | 0.39 | 0.00 | - | 1 | 0 |
| 268.96 | 0.00 | - | 18 | 14 | 175.00 | 0.52 | 0.00 | - | 1 | 0 |
| 339.21 | 0.00 | - | 9 | 39 | 180.00 | 0.47 | 0.00 | - | 1 | 0 |
| 267.00 | 0.00 | - | 5 | 7 | 185.00 | 0.77 | 0.00 | - | 1 | 0 |
| 277.00 | 0.00 | - | 1 | 16 | 190.00 | 0.84 | 0.00 | - | 10 | 0 |
| 267.50 | 0.00 | - | 1 | 13 | 195.00 | 0.92 | 0.00 | - | 3 | 0 |
| 320.71 | 0.00 | - | 1 | 0 | 200.00 | 0.57 | 0.00 | - | 1 | 0 |
| 300.93 | 0.00 | - | 1 | 0 | 205.00 | 0.60 | -0.14 | -18.92% | 10 | 0 |
| 249.50 | 0.00 | - | 12 | 91 | 210.00 | 0.83 | 0.00 | - | 10 | 0 |
| 248.00 | 0.00 | - | 1 | 46 | 215.00 | 1.09 | 0.00 | - | 10 | 0 |
| 215.78 | 0.00 | - | 2 | 79 | 220.00 | 0.73 | 0.00 | - | 9 | 0 |
| 266.08 | 0.00 | - | 1 | 17 | 225.00 | 0.95 | 0.00 | - | 1 | 0 |
| 298.98 | 0.00 | - | 1 | 17 | 230.00 | 0.98 | 0.00 | - | 4 | 0 |
| 230.50 | 0.00 | - | - | 2 | 235.00 | 0.85 | 0.00 | - | 250 | 0 |
| 242.49 | 0.00 | - | 10 | 13 | 240.00 | 0.94 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 245.00 | 1.12 | 0.00 | - | 1 | 0 |
| 261.16 | 0.00 | - | 2 | 0 | 250.00 | 1.17 | 0.00 | - | 1 | 0 |
| 272.23 | 0.00 | - | 1 | 0 | 255.00 | 1.06 | 0.00 | - | 10 | 0 |
| 257.99 | 0.00 | - | 1 | 0 | 260.00 | 1.32 | 0.00 | - | 2 | 0 |
| 252.00 | 0.00 | - | 1 | 0 | 265.00 | 1.39 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 270.00 | 1.23 | 0.00 | - | 5 | 0 |
| 238.62 | 0.00 | - | - | 0 | 275.00 | 1.31 | 0.00 | - | 1 | 0 |
| 233.94 | 0.00 | - | 129 | 0 | 280.00 | 1.85 | 0.00 | - | 2 | 0 |
| 247.50 | 0.00 | - | 2 | 4 | 285.00 | 1.58 | 0.00 | - | 2 | 0 |
| 243.00 | 0.00 | - | 1 | 3 | 290.00 | 1.56 | 0.00 | - | 100 | 0 |
| 220.99 | 0.00 | - | - | 0 | 295.00 | 1.60 | 0.00 | - | 6 | 0 |
| 230.24 | 0.00 | - | 1 | 0 | 300.00 | 1.72 | 0.00 | - | 5 | 0 |
| 166.23 | 0.00 | - | - | 1 | 305.00 | 1.85 | 0.00 | - | 1 | 0 |
| 180.30 | 0.00 | - | 1 | 10 | 310.00 | 1.94 | 0.00 | - | 20 | 0 |
| 218.00 | 0.00 | - | 1 | 8 | 315.00 | 2.00 | 0.00 | - | 41 | 0 |
| 208.24 | 0.00 | - | 23 | 0 | 320.00 | 2.11 | 0.00 | - | 1 | 0 |
| 196.08 | 0.00 | - | 8 | 0 | 325.00 | 2.23 | 0.00 | - | 7 | 0 |
| 201.32 | 0.00 | - | 3 | 7 | 330.00 | 2.34 | 0.00 | - | 17 | 0 |
| 180.06 | 0.00 | - | 1 | 5 | 335.00 | 2.44 | 0.00 | - | 2 | 0 |
| 184.39 | 0.00 | - | 1 | 0 | 340.00 | 2.62 | 0.00 | - | 4 | 0 |
| 188.22 | 0.00 | - | 5 | 0 | 345.00 | 2.76 | 0.00 | - | 1 | 0 |
| 179.80 | 0.00 | - | 1 | 0 | 350.00 | 2.90 | 0.00 | - | 2 | 0 |
| 164.12 | 0.00 | - | 3 | 0 | 355.00 | 3.02 | 0.00 | - | 50 | 0 |
| 170.06 | 0.00 | - | 8 | 0 | 360.00 | 3.19 | 0.00 | - | 101 | 0 |
| 154.96 | 0.00 | - | 2 | 0 | 365.00 | 3.44 | 0.00 | - | 1 | 0 |
| 150.28 | 0.00 | - | 100 | 0 | 370.00 | 3.65 | 0.00 | - | 1 | 0 |
| 147.84 | 0.00 | - | 4 | 0 | 375.00 | 3.84 | 0.00 | - | 3 | 0 |
| 144.10 | 0.00 | - | 134 | 0 | 380.00 | 4.05 | 0.00 | - | 61 | 0 |
| 137.90 | 0.00 | - | 1 | 0 | 385.00 | 4.34 | 0.00 | - | 2 | 0 |
| 147.42 | 0.00 | - | 12 | 0 | 390.00 | 4.58 | 0.00 | - | 4 | 0 |
| 129.50 | 0.00 | - | 1 | 0 | 395.00 | 4.88 | 0.00 | - | 1 | 0 |
| 140.25 | 0.00 | - | 1 | 0 | 400.00 | 5.13 | 0.00 | - | 12 | 0 |
| 126.60 | 0.00 | - | 1 | 0 | 405.00 | 5.51 | 0.00 | - | 100 | 0 |
| 131.25 | 0.00 | - | 24 | 0 | 410.00 | 5.84 | 0.00 | - | 109 | 0 |
| 123.90 | 0.00 | - | 2 | 0 | 415.00 | 6.23 | 0.00 | - | 1 | 0 |
| 110.29 | 0.00 | - | 1 | 0 | 420.00 | 6.63 | 0.00 | - | 3 | 0 |
| 116.35 | 0.00 | - | 3 | 0 | 425.00 | 7.24 | 0.00 | - | 262 | 0 |
| 113.60 | 0.00 | - | 4 | 0 | 430.00 | 7.65 | 0.00 | - | 15 | 0 |
| 106.85 | 0.00 | - | 1 | 0 | 435.00 | 8.10 | 0.00 | - | 37 | 0 |
| 105.08 | 0.00 | - | 2 | 0 | 440.00 | 8.65 | 0.00 | - | 30 | 0 |
| 100.42 | 0.00 | - | 316 | 0 | 445.00 | 9.39 | 0.00 | - | 5 | 0 |
| 96.47 | 0.00 | - | 6 | 0 | 450.00 | 9.92 | 0.00 | - | 9 | 0 |
| 92.00 | 0.00 | - | 1 | 0 | 455.00 | 10.56 | 0.00 | - | 14 | 0 |
| 89.43 | 0.00 | - | 2 | 0 | 460.00 | 11.44 | 0.00 | - | 16 | 0 |
| 84.34 | 0.00 | - | 2 | 0 | 465.00 | 12.25 | 0.00 | - | 38 | 0 |
| 81.70 | 0.00 | - | 4 | 0 | 470.00 | 13.16 | 0.00 | - | 114 | 0 |
| 72.90 | 0.00 | - | 1 | 0 | 475.00 | 14.23 | 0.00 | - | 253 | 0 |
| 74.30 | 0.00 | - | 2 | 0 | 480.00 | 15.13 | 0.00 | - | 100 | 0 |
| 69.69 | 0.00 | - | 2 | 0 | 485.00 | 16.34 | 0.00 | - | 5 | 0 |
| 64.37 | 0.00 | - | 2 | 0 | 490.00 | 17.22 | 0.00 | - | 216 | 0 |
| 61.17 | 0.00 | - | 1 | 0 | 495.00 | 18.49 | 0.00 | - | 886 | 0 |
| 58.90 | 0.00 | - | 19 | 0 | 500.00 | 20.14 | 0.00 | - | 14 | 0 |
| 56.29 | 0.00 | - | 1 | 0 | 505.00 | 21.36 | 0.00 | - | 6 | 0 |
| 51.50 | 0.00 | - | 13 | 0 | 510.00 | 22.74 | 0.00 | - | 46 | 0 |
| 48.76 | 0.00 | - | 91 | 0 | 515.00 | 24.40 | 0.00 | - | 65 | 0 |
| 45.17 | 0.00 | - | 185 | 0 | 520.00 | 26.25 | 0.00 | - | 7 | 0 |
| 42.03 | 0.00 | - | 5 | 0 | 525.00 | 27.93 | 0.00 | - | 882 | 0 |
| 38.90 | 0.00 | - | 152 | 0 | 530.00 | 30.02 | 0.00 | - | 12 | 0 |
| 35.86 | 0.00 | - | 2 | 0 | 535.00 | 32.21 | 0.00 | - | 18 | 0 |
| 33.48 | 0.00 | - | 57 | 0 | 540.00 | 34.48 | 0.00 | - | 22 | 0 |
| 30.27 | 0.00 | - | 66 | 0 | 545.00 | 37.38 | 0.00 | - | 6 | 0 |
| 27.99 | 0.00 | - | 2 | 0 | 550.00 | 39.89 | 0.00 | - | 2 | 0 |
| 25.35 | 0.00 | - | 8 | 0 | 555.00 | 48.10 | 0.00 | - | 2 | 0 |
| 23.43 | 0.00 | - | 7 | 0 | 560.00 | 46.64 | 0.00 | - | 5 | 0 |
| 21.14 | 0.00 | - | 6 | 0 | 565.00 | 60.03 | 0.00 | - | 1 | 0 |
| 18.80 | 0.00 | - | 48 | 0 | 570.00 | 54.00 | 0.00 | - | 2 | 0 |
| 17.03 | 0.00 | - | 3 | 0 | 575.00 | 58.78 | 0.00 | - | 4 | 0 |
| 15.09 | 0.00 | - | 20 | 0 | 580.00 | 68.49 | 0.00 | - | 1 | 0 |
| 13.40 | 0.00 | - | 3 | 0 | 585.00 | - | - | - | - | - |
| 11.76 | 0.00 | - | 17 | 0 | 590.00 | 92.30 | 0.00 | - | 7 | 0 |
| 10.59 | 0.00 | - | 2 | 0 | 595.00 | 86.00 | 0.00 | - | 4 | 0 |
| 9.30 | 0.00 | - | 32 | 0 | 600.00 | 101.00 | 0.00 | - | 2 | 0 |
| 8.00 | 0.00 | - | 1 | 0 | 605.00 | 91.92 | 0.00 | - | - | 0 |
| 7.14 | 0.00 | - | 2 | 0 | 610.00 | 95.50 | 0.00 | - | 1 | 0 |
| 6.50 | 0.00 | - | 5 | 0 | 615.00 | 98.44 | 0.00 | - | - | 0 |
| 5.44 | 0.00 | - | 30 | 0 | 620.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | 51 | 0 | 625.00 | - | - | - | - | - |
| 4.01 | 0.00 | - | 2 | 0 | 630.00 | 210.50 | 0.00 | - | - | 0 |
| 3.59 | 0.00 | - | 6 | 0 | 635.00 | 215.50 | 0.00 | - | - | 0 |
| 3.13 | 0.00 | - | 38 | 0 | 640.00 | - | - | - | - | - |
| 2.70 | 0.00 | - | 2 | 0 | 645.00 | - | - | - | - | - |
| 2.48 | 0.00 | - | 7 | 0 | 650.00 | 145.30 | 0.00 | - | - | 0 |
| 2.02 | 0.00 | - | 5 | 0 | 655.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 12 | 0 | 660.00 | - | - | - | - | - |
| 1.55 | 0.00 | - | 1 | 0 | 665.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 2 | 0 | 670.00 | - | - | - | - | - |
| 1.25 | 0.00 | - | 46 | 0 | 675.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 14 | 0 | 680.00 | 224.97 | 0.00 | - | - | 0 |
| 0.80 | 0.00 | - | 1 | 0 | 685.00 | 218.67 | 0.00 | - | 1 | 0 |
| 0.79 | 0.00 | - | 10 | 0 | 690.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 30 | 0 | 695.00 | - | - | - | - | - |
| 0.63 | 0.00 | - | 33 | 0 | 700.00 | - | - | - | - | - |
| 1.01 | 0.00 | - | 1 | 0 | 705.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 0 | 710.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 2 | 0 | 715.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 20 | 0 | 720.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 1 | 0 | 730.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 3 | 0 | 735.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 1 | 0 | 740.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 2 | 0 | 745.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 0 | 750.00 | 238.27 | 0.00 | - | - | 0 |
| 0.17 | 0.00 | - | 1 | 0 | 755.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 4 | 0 | 760.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 5 | 0 | 765.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 20 | 0 | 770.00 | - | - | - | - | - |
| 0.14 | 0.00 | - | 20 | 0 | 775.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 1 | 0 | 780.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 750 | 0 | 785.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.