Italia markets open in 3 hours 30 minutes
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.392,10 +189,73 (+0,50%) EUR/USD
1,0752 0,0000 (-0,00%) Bitcoin EUR
57.195,62 -1.142,23 (-1,96%) CMC Crypto 200
1.311,03 +16,36 (+1,26%)
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
19 settembre 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 150.00 | 0.39 | 0.00 | - | 40 | 43 |
| - | - | - | - | - | 160.00 | 0.50 | 0.00 | - | - | 200 |
| - | - | - | - | - | 170.00 | 0.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 175.00 | 0.84 | 0.00 | - | 64 | 74 |
| - | - | - | - | - | 180.00 | 0.94 | 0.00 | - | - | 10 |
| - | - | - | - | - | 190.00 | 1.00 | 0.00 | - | - | 10 |
| - | - | - | - | - | 195.00 | 0.93 | 0.00 | - | - | 1 |
| - | - | - | - | - | 200.00 | 0.77 | 0.00 | - | 3 | 24 |
| - | - | - | - | - | 205.00 | 1.17 | 0.00 | - | - | 10 |
| - | - | - | - | - | 210.00 | 1.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 215.00 | 1.01 | 0.00 | - | - | 2 |
| - | - | - | - | - | 225.00 | 1.02 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 230.00 | 1.08 | 0.00 | - | 1 | 8 |
| 277.23 | 0.00 | - | 1 | 0 | 235.00 | 1.19 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 240.00 | 1.22 | 0.00 | - | 12 | 16 |
| - | - | - | - | - | 250.00 | 1.31 | 0.00 | - | 2 | 18 |
| - | - | - | - | - | 255.00 | 1.38 | 0.00 | - | 3 | 15 |
| - | - | - | - | - | 265.00 | 1.53 | -0.49 | -24.26% | 2 | 3 |
| - | - | - | - | - | 270.00 | 1.65 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 285.00 | 2.32 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 290.00 | 2.29 | 0.00 | - | - | 6 |
| - | - | - | - | - | 295.00 | 2.41 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 300.00 | 2.27 | 0.00 | - | 6 | 19 |
| - | - | - | - | - | 305.00 | 3.72 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 310.00 | 2.90 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 315.00 | 3.12 | 0.00 | - | 52 | 55 |
| - | - | - | - | - | 320.00 | 3.04 | 0.00 | - | 1 | 51 |
| - | - | - | - | - | 325.00 | 3.00 | 0.00 | - | 1 | 286 |
| - | - | - | - | - | 330.00 | 3.70 | 0.00 | - | 51 | 187 |
| - | - | - | - | - | 335.00 | 3.77 | 0.00 | - | 69 | 442 |
| - | - | - | - | - | 340.00 | 4.02 | 0.00 | - | 25 | 181 |
| - | - | - | - | - | 345.00 | 4.15 | 0.00 | - | 6 | 755 |
| 170.09 | 0.00 | - | - | 3 | 350.00 | 3.92 | 0.00 | - | 814 | 815 |
| - | - | - | - | - | 355.00 | 5.49 | 0.00 | - | - | 1 |
| - | - | - | - | - | 360.00 | 4.24 | -0.06 | -1.40% | 10 | 35 |
| - | - | - | - | - | 365.00 | 5.37 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 370.00 | 5.51 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 375.00 | 6.28 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 380.00 | 7.26 | 0.00 | - | - | 30 |
| 146.86 | 0.00 | - | - | 8 | 385.00 | 5.69 | 0.00 | - | 38 | 48 |
| - | - | - | - | - | 390.00 | 5.90 | -1.50 | -20.27% | 5 | 7 |
| - | - | - | - | - | 395.00 | 7.38 | 0.00 | - | 1 | 33 |
| 131.43 | 0.00 | - | 4 | 4 | 400.00 | 6.81 | 0.00 | - | 4 | 33 |
| 134.86 | 0.00 | - | 1 | 1 | 405.00 | 8.70 | 0.00 | - | 1 | 37 |
| 124.28 | 0.00 | - | 1 | 1 | 410.00 | 8.44 | 0.00 | - | 10 | 186 |
| - | - | - | - | - | 415.00 | 10.20 | 0.00 | - | 2 | 6 |
| 132.83 | 0.00 | - | 6 | 1 | 420.00 | 8.53 | 0.00 | - | 1 | 47 |
| 110.50 | 0.00 | - | - | 5 | 425.00 | 9.23 | +0.06 | +0.65% | 20 | 1,502 |
| 120.96 | 0.00 | - | 2 | 0 | 430.00 | 12.17 | 0.00 | - | 1 | 18 |
| 105.99 | 0.00 | - | 200 | 200 | 435.00 | 10.30 | 0.00 | - | 432 | 639 |
| 104.08 | 0.00 | - | - | 2 | 440.00 | 11.12 | 0.00 | - | 4 | 33 |
| 109.29 | 0.00 | - | 4 | 0 | 445.00 | 14.75 | 0.00 | - | 2 | 29 |
| 101.59 | +7.99 | +8.54% | 200 | 2 | 450.00 | 13.66 | 0.00 | - | 10 | 51 |
| 97.55 | -1.99 | -2.00% | 2 | 688 | 455.00 | 13.10 | 0.00 | - | 1 | 80 |
| 97.54 | 0.00 | - | 2 | 2 | 460.00 | 13.95 | 0.00 | - | 5 | 18 |
| 91.34 | +7.77 | +9.30% | 4 | 3 | 465.00 | 14.82 | -0.23 | -1.53% | 2 | 7 |
| 83.55 | 0.00 | - | 3 | 7 | 470.00 | 15.92 | 0.00 | - | 3 | 3 |
| 84.35 | 0.00 | - | 2 | 0 | 475.00 | 16.83 | -2.66 | -13.65% | 1 | 78 |
| 80.44 | 0.00 | - | 1 | 2 | 480.00 | 17.81 | -0.01 | -0.06% | 2 | 24 |
| 63.93 | 0.00 | - | 1 | 1 | 485.00 | 19.15 | 0.00 | - | 4 | 14 |
| 72.39 | 0.00 | - | 7 | 14 | 490.00 | 20.11 | -0.44 | -2.14% | 5 | 54 |
| 65.63 | 0.00 | - | 2 | 8 | 495.00 | 21.71 | +0.35 | +1.64% | 4 | 2,417 |
| 64.60 | +3.07 | +4.99% | 202 | 419 | 500.00 | 22.57 | -0.25 | -1.10% | 7 | 6,189 |
| 61.29 | +1.79 | +3.01% | 2 | 30 | 505.00 | 24.50 | 0.00 | - | 2 | 4,805 |
| 58.60 | -1.11 | -1.86% | 2 | 43 | 510.00 | 25.68 | 0.00 | - | 3 | 14 |
| 55.08 | -0.60 | -1.08% | 19 | 14 | 515.00 | 27.53 | 0.00 | - | 10 | 182 |
| 53.16 | 0.00 | - | 14 | 24 | 520.00 | 29.29 | +0.28 | +0.97% | 22 | 17 |
| 49.39 | 0.00 | - | 3 | 44 | 525.00 | 31.11 | -3.46 | -10.01% | 8 | 4 |
| 45.72 | 0.00 | - | 835 | 330 | 530.00 | - | - | - | - | - |
| 39.48 | 0.00 | - | 4 | 6 | 535.00 | 35.53 | 0.00 | - | 6 | 8 |
| 40.00 | +2.68 | +7.18% | 1 | 58 | 540.00 | 37.72 | 0.00 | - | 2 | 6 |
| 30.03 | 0.00 | - | 3 | 11 | 545.00 | 39.86 | -1.39 | -3.37% | 4 | 0 |
| 34.89 | -0.60 | -1.69% | 8 | 260 | 550.00 | 42.65 | +0.67 | +1.60% | 1 | 199 |
| 26.53 | 0.00 | - | 2 | 10 | 555.00 | 45.40 | 0.00 | - | 2 | 8 |
| 26.75 | 0.00 | - | 2 | 20 | 560.00 | 50.43 | 0.00 | - | 6 | 4 |
| 26.73 | -0.75 | -2.73% | 2 | 4 | 565.00 | - | - | - | - | - |
| 22.77 | 0.00 | - | 2 | 16 | 570.00 | 60.06 | 0.00 | - | - | 0 |
| 22.96 | +4.53 | +24.58% | 108 | 65 | 575.00 | 58.58 | 0.00 | - | - | 0 |
| 21.09 | +1.04 | +5.19% | 5 | 33 | 580.00 | 61.99 | 0.00 | - | 2 | 0 |
| 19.15 | 0.00 | - | 16 | 373 | 585.00 | - | - | - | - | - |
| 17.18 | -0.70 | -3.91% | 1,086 | 1,824 | 590.00 | - | - | - | - | - |
| 15.69 | -0.02 | -0.13% | 88 | 1,899 | 595.00 | - | - | - | - | - |
| 14.12 | -0.03 | -0.21% | 912 | 2,861 | 600.00 | 85.93 | 0.00 | - | 1 | 0 |
| 12.63 | -0.11 | -0.86% | 994 | 1,632 | 605.00 | - | - | - | - | - |
| 11.43 | 0.00 | - | 30 | 8 | 610.00 | - | - | - | - | - |
| 10.27 | 0.00 | - | 16 | 18 | 615.00 | - | - | - | - | - |
| 8.62 | 0.00 | - | 2 | 7 | 620.00 | - | - | - | - | - |
| 5.84 | 0.00 | - | 12 | 55 | 625.00 | - | - | - | - | - |
| 5.20 | 0.00 | - | 12 | 724 | 630.00 | - | - | - | - | - |
| 6.44 | -0.08 | -1.23% | 5 | 1,599 | 635.00 | - | - | - | - | - |
| 5.89 | 0.00 | - | 38 | 1,928 | 640.00 | - | - | - | - | - |
| 4.33 | 0.00 | - | 34 | 1,924 | 645.00 | - | - | - | - | - |
| 4.46 | +0.52 | +13.20% | 4 | 1,874 | 650.00 | - | - | - | - | - |
| 3.82 | 0.00 | - | 400 | 1,210 | 655.00 | - | - | - | - | - |
| 3.02 | 0.00 | - | 4 | 5 | 660.00 | - | - | - | - | - |
| 3.07 | 0.00 | - | 2 | 4 | 665.00 | - | - | - | - | - |
| 2.96 | 0.00 | - | 5 | 12 | 670.00 | - | - | - | - | - |
| 2.41 | 0.00 | - | 2 | 6 | 675.00 | - | - | - | - | - |
| 2.15 | 0.00 | - | 2 | 8 | 680.00 | - | - | - | - | - |
| 1.24 | 0.00 | - | 1 | 9 | 700.00 | - | - | - | - | - |
| 1.20 | -0.01 | -0.83% | 14 | 50 | 705.00 | - | - | - | - | - |
| 1.12 | 0.00 | - | 8 | 0 | 730.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | - | 10 | 740.00 | - | - | - | - | - |
| 0.83 | 0.00 | - | 10 | 70 | 750.00 | - | - | - | - | - |
| 0.68 | 0.00 | - | 3 | 3 | 770.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 35 | 775.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 4 | 130 | 780.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.