Italia markets close in 8 hours 1 minute
FTSE MIB
34.182,00 +30,59 (+0,09%) 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
79,43 +0,44 (+0,56%) Bitcoin EUR
57.293,16 -630,62 (-1,09%)
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 dicembre 2025
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 370.54 | 0.00 | - | 2 | 0 | 150.00 | 0.50 | 0.00 | - | 8 | 0 |
| 320.47 | 0.00 | - | 1 | 7 | 155.00 | 0.54 | 0.00 | - | 16 | 0 |
| 368.54 | 0.00 | - | 2 | 29 | 160.00 | 0.81 | 0.00 | - | 10 | 0 |
| 349.97 | 0.00 | - | 1 | 2 | 165.00 | 0.65 | 0.00 | - | 52 | 0 |
| 345.34 | 0.00 | - | 2 | 37 | 170.00 | 0.86 | 0.00 | - | 1 | 23 |
| 325.55 | 0.00 | - | 8 | 26 | 175.00 | 0.76 | 0.00 | - | 1 | 0 |
| 243.25 | 0.00 | - | 2 | 0 | 180.00 | 0.70 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 185.00 | 0.93 | 0.00 | - | 10 | 0 |
| 277.00 | 0.00 | - | 30 | 31 | 190.00 | 0.85 | 0.00 | - | 4 | 0 |
| 231.76 | 0.00 | - | 2 | 1 | 195.00 | 0.98 | 0.00 | - | 5 | 0 |
| 313.65 | 0.00 | - | 1 | 0 | 200.00 | 0.96 | 0.00 | - | 22 | 0 |
| 299.10 | 0.00 | - | 6 | 10 | 205.00 | 1.09 | 0.00 | - | 1 | 0 |
| 314.78 | 0.00 | - | 1 | 0 | 210.00 | 1.31 | 0.00 | - | 1 | 14 |
| 262.17 | 0.00 | - | 2 | 16 | 215.00 | 1.26 | 0.00 | - | 10 | 0 |
| 264.56 | 0.00 | - | 3 | 5 | 220.00 | 1.31 | 0.00 | - | 1 | 0 |
| 301.37 | 0.00 | - | 1 | 45 | 225.00 | 1.37 | 0.00 | - | 15 | 0 |
| 292.70 | 0.00 | - | 3 | 5 | 230.00 | 1.30 | 0.00 | - | 40 | 0 |
| 213.50 | 0.00 | - | 1 | 2 | 235.00 | 1.56 | 0.00 | - | 50 | 0 |
| 285.01 | 0.00 | - | 2 | 12 | 240.00 | 1.60 | 0.00 | - | 1 | 0 |
| 289.12 | 0.00 | - | 2 | 21 | 245.00 | 1.71 | 0.00 | - | 10 | 0 |
| 265.04 | 0.00 | - | 1 | 0 | 250.00 | 1.62 | 0.00 | - | 75 | 0 |
| 197.25 | 0.00 | - | 1 | 1 | 255.00 | 3.60 | 0.00 | - | 2 | 65 |
| 242.35 | 0.00 | - | 9 | 7 | 260.00 | 1.98 | 0.00 | - | 34 | 0 |
| 245.30 | 0.00 | - | 2 | 5 | 265.00 | 3.50 | 0.00 | - | 2 | 44 |
| 240.92 | 0.00 | - | 1 | 13 | 270.00 | 2.10 | 0.00 | - | 1 | 0 |
| 238.00 | 0.00 | - | 1 | 0 | 275.00 | 2.10 | 0.00 | - | 2 | 0 |
| 261.40 | 0.00 | - | 13 | 61 | 280.00 | 2.56 | 0.00 | - | 85 | 0 |
| 242.29 | 0.00 | - | 3 | 0 | 285.00 | 2.58 | 0.00 | - | 5 | 0 |
| 224.80 | 0.00 | - | 1 | 50 | 290.00 | 2.49 | 0.00 | - | 2 | 0 |
| 229.87 | 0.00 | - | 1 | 3 | 295.00 | 2.54 | 0.00 | - | 15 | 0 |
| 235.26 | 0.00 | - | 11 | 0 | 300.00 | 2.71 | 0.00 | - | 152 | 0 |
| 227.75 | 0.00 | - | 2 | 0 | 305.00 | 2.86 | 0.00 | - | 1 | 0 |
| 211.64 | 0.00 | - | 3 | 0 | 310.00 | 3.02 | 0.00 | - | 1 | 0 |
| 222.59 | 0.00 | - | 3 | 0 | 315.00 | 3.23 | 0.00 | - | 5 | 0 |
| 213.57 | 0.00 | - | 2 | 0 | 320.00 | 3.59 | 0.00 | - | 6 | 0 |
| 216.55 | 0.00 | - | 1 | 58 | 325.00 | 3.85 | 0.00 | - | 1 | 0 |
| 207.64 | 0.00 | - | 5 | 0 | 330.00 | 3.79 | 0.00 | - | 2 | 0 |
| 197.10 | 0.00 | - | 12 | 0 | 335.00 | 4.24 | 0.00 | - | 3 | 0 |
| 199.50 | 0.00 | - | 2 | 0 | 340.00 | 4.90 | 0.00 | - | 1 | 0 |
| 188.92 | 0.00 | - | 1 | 0 | 345.00 | 4.74 | 0.00 | - | 1 | 0 |
| 184.61 | 0.00 | - | 1 | 0 | 350.00 | 4.72 | 0.00 | - | 159 | 0 |
| 174.00 | 0.00 | - | 1 | 0 | 355.00 | 5.70 | 0.00 | - | 1 | 0 |
| 180.10 | 0.00 | - | 4 | 596 | 360.00 | 5.20 | 0.00 | - | 1 | 0 |
| 162.41 | 0.00 | - | 1 | 0 | 365.00 | 5.52 | 0.00 | - | 1 | 0 |
| 159.73 | 0.00 | - | 1 | 0 | 370.00 | 5.83 | 0.00 | - | 2 | 0 |
| 159.61 | 0.00 | - | 12 | 0 | 375.00 | 6.08 | 0.00 | - | 108 | 0 |
| 163.26 | 0.00 | - | 2 | 0 | 380.00 | 6.54 | 0.00 | - | 7 | 0 |
| 158.40 | 0.00 | - | 4 | 0 | 385.00 | 7.15 | 0.00 | - | 2 | 0 |
| 154.66 | 0.00 | - | 2 | 0 | 390.00 | 7.20 | 0.00 | - | 1 | 0 |
| 140.10 | 0.00 | - | 19 | 0 | 395.00 | 7.61 | 0.00 | - | 9 | 0 |
| 146.29 | 0.00 | - | 1 | 0 | 400.00 | 8.10 | 0.00 | - | 7 | 0 |
| 137.95 | 0.00 | - | 3 | 0 | 405.00 | 8.61 | 0.00 | - | 1 | 0 |
| 133.31 | 0.00 | - | 1 | 0 | 410.00 | 9.24 | 0.00 | - | 1 | 0 |
| 122.80 | 0.00 | - | 1 | 0 | 415.00 | 11.68 | 0.00 | - | 1 | 0 |
| 132.03 | 0.00 | - | 1 | 0 | 420.00 | 10.37 | 0.00 | - | 2 | 0 |
| 127.90 | 0.00 | - | 1 | 0 | 425.00 | 11.70 | 0.00 | - | 4 | 0 |
| 111.20 | 0.00 | - | 1 | 0 | 430.00 | 11.49 | 0.00 | - | 2 | 0 |
| 106.50 | 0.00 | - | 95 | 0 | 435.00 | 12.25 | 0.00 | - | 4 | 0 |
| 115.05 | 0.00 | - | 2 | 0 | 440.00 | 12.98 | 0.00 | - | 1 | 0 |
| 100.81 | 0.00 | - | 4 | 0 | 445.00 | 13.73 | 0.00 | - | 229 | 0 |
| 107.50 | 0.00 | - | 4 | 0 | 450.00 | 14.40 | 0.00 | - | 1 | 0 |
| 103.46 | 0.00 | - | 2 | 0 | 455.00 | 15.27 | 0.00 | - | 1 | 0 |
| 101.50 | 0.00 | - | 7 | 0 | 460.00 | 16.27 | 0.00 | - | 1 | 0 |
| 96.81 | 0.00 | - | 1 | 0 | 465.00 | 17.65 | 0.00 | - | 23 | 0 |
| 93.50 | 0.00 | - | 9 | 0 | 470.00 | 18.22 | 0.00 | - | 2 | 0 |
| 88.57 | 0.00 | - | 4 | 0 | 475.00 | 19.21 | 0.00 | - | 8 | 0 |
| 86.62 | 0.00 | - | 20 | 0 | 480.00 | 20.87 | 0.00 | - | 9 | 0 |
| 81.93 | 0.00 | - | 1 | 0 | 485.00 | 21.90 | 0.00 | - | 5 | 0 |
| 75.07 | 0.00 | - | 3 | 0 | 490.00 | 22.78 | 0.00 | - | 21 | 0 |
| 64.88 | 0.00 | - | 5 | 0 | 495.00 | 24.81 | 0.00 | - | 3 | 0 |
| 70.87 | 0.00 | - | 3 | 0 | 500.00 | 25.71 | 0.00 | - | 4 | 0 |
| 67.19 | 0.00 | - | 1 | 0 | 505.00 | 26.90 | 0.00 | - | 1 | 0 |
| 64.97 | 0.00 | - | 2 | 0 | 510.00 | 28.38 | 0.00 | - | 13 | 0 |
| 62.25 | 0.00 | - | 46 | 0 | 515.00 | 30.13 | 0.00 | - | 2 | 0 |
| 58.76 | 0.00 | - | 1 | 0 | 520.00 | 31.85 | 0.00 | - | 2 | 0 |
| 51.50 | 0.00 | - | 2 | 0 | 525.00 | 33.73 | 0.00 | - | 2 | 0 |
| 52.47 | 0.00 | - | 7 | 0 | 530.00 | 38.48 | 0.00 | - | 27 | 0 |
| 49.51 | 0.00 | - | 8 | 0 | 535.00 | 37.58 | 0.00 | - | 22 | 0 |
| 47.56 | 0.00 | - | 4 | 0 | 540.00 | 40.06 | 0.00 | - | 12 | 0 |
| 44.96 | 0.00 | - | 8 | 0 | 545.00 | 42.34 | 0.00 | - | 2 | 0 |
| 40.47 | 0.00 | - | 6 | 0 | 550.00 | 45.93 | 0.00 | - | 32 | 0 |
| 38.10 | 0.00 | - | 2 | 0 | 555.00 | 55.06 | 0.00 | - | 1 | 0 |
| 36.01 | 0.00 | - | 24 | 0 | 560.00 | 54.38 | 0.00 | - | 5 | 0 |
| 33.55 | 0.00 | - | 19 | 0 | 565.00 | 58.18 | 0.00 | - | 4 | 0 |
| 30.28 | 0.00 | - | 5 | 0 | 570.00 | 67.37 | 0.00 | - | 3 | 0 |
| 28.60 | 0.00 | - | 2 | 0 | 575.00 | 62.26 | 0.00 | - | 2 | 0 |
| 26.45 | 0.00 | - | 2 | 0 | 580.00 | 61.45 | 0.00 | - | 10 | 42 |
| 24.84 | 0.00 | - | 2 | 0 | 585.00 | 70.95 | 0.00 | - | 48 | 5 |
| 22.36 | 0.00 | - | 17 | 0 | 590.00 | 81.50 | 0.00 | - | 2 | 0 |
| 17.58 | 0.00 | - | 1 | 0 | 595.00 | 88.18 | 0.00 | - | 2 | 0 |
| 19.20 | 0.00 | - | 6 | 0 | 600.00 | 94.00 | 0.00 | - | 1 | 0 |
| 17.25 | 0.00 | - | 1 | 0 | 605.00 | 91.35 | 0.00 | - | 2 | 0 |
| 16.09 | 0.00 | - | 2 | 0 | 610.00 | 181.01 | 0.00 | - | 2 | 0 |
| 14.07 | 0.00 | - | 52 | 0 | 615.00 | 182.81 | 0.00 | - | 2 | 0 |
| 13.31 | 0.00 | - | 1 | 0 | 620.00 | - | - | - | - | - |
| 11.96 | 0.00 | - | 11 | 0 | 625.00 | 179.98 | 0.00 | - | 1 | 0 |
| 10.90 | 0.00 | - | 780 | 0 | 630.00 | 215.27 | 0.00 | - | - | 0 |
| 8.61 | 0.00 | - | 4 | 0 | 635.00 | - | - | - | - | - |
| 8.58 | 0.00 | - | 2 | 0 | 640.00 | - | - | - | - | - |
| 7.70 | 0.00 | - | 28 | 0 | 645.00 | 190.51 | 0.00 | - | - | 0 |
| 7.16 | 0.00 | - | 4 | 0 | 650.00 | 193.25 | 0.00 | - | 50 | 0 |
| 5.74 | 0.00 | - | 84 | 0 | 655.00 | - | - | - | - | - |
| 5.89 | 0.00 | - | 1 | 0 | 660.00 | - | - | - | - | - |
| 5.24 | 0.00 | - | 2 | 0 | 665.00 | 208.09 | 0.00 | - | 6 | 0 |
| 4.66 | 0.00 | - | 4 | 0 | 670.00 | 217.00 | 0.00 | - | 2 | 0 |
| 3.29 | 0.00 | - | 1 | 0 | 675.00 | - | - | - | - | - |
| 4.52 | 0.00 | - | 1 | 0 | 680.00 | 223.32 | 0.00 | - | 5 | 0 |
| 3.33 | 0.00 | - | 2 | 0 | 685.00 | 215.62 | 0.00 | - | 8 | 0 |
| 2.45 | 0.00 | - | 3 | 0 | 690.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 10 | 14 | 695.00 | - | - | - | - | - |
| 2.47 | 0.00 | - | 2 | 0 | 700.00 | 183.11 | 0.00 | - | - | 0 |
| 2.33 | 0.00 | - | 2 | 0 | 705.00 | - | - | - | - | - |
| 1.69 | 0.00 | - | 3 | 0 | 710.00 | - | - | - | - | - |
| 2.00 | 0.00 | - | 1 | 0 | 715.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 3 | 0 | 720.00 | - | - | - | - | - |
| 2.38 | 0.00 | - | 4 | 0 | 725.00 | - | - | - | - | - |
| 1.03 | 0.00 | - | 4 | 0 | 730.00 | - | - | - | - | - |
| 1.22 | 0.00 | - | 4 | 0 | 735.00 | - | - | - | - | - |
| 1.98 | 0.00 | - | 19 | 99 | 740.00 | - | - | - | - | - |
| 1.28 | 0.00 | - | 1 | 0 | 745.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 1 | 0 | 750.00 | 243.54 | 0.00 | - | - | 0 |
| 0.67 | 0.00 | - | 2 | 0 | 755.00 | - | - | - | - | - |
| 0.72 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 0.67 | 0.00 | - | 2 | 0 | 765.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 0 | 770.00 | - | - | - | - | - |
| 0.57 | 0.00 | - | 1 | 0 | 775.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 8 | 0 | 780.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 4 | 0 | 785.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.