Italia markets close in 6 hours 13 minutes
FTSE MIB
34.129,83 -21,58 (-0,06%) 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
79,77 +0,78 (+0,99%) Bitcoin EUR
57.043,57 -1.009,14 (-1,74%)
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
16 gennaio 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 299.59 | 0.00 | - | 1 | 0 | 210.00 | 1.10 | 0.00 | - | 14 | 0 |
| 267.50 | 0.00 | - | 1 | 11 | 215.00 | 1.16 | 0.00 | - | 2 | 0 |
| 273.36 | 0.00 | - | 1 | 3 | 220.00 | 1.25 | 0.00 | - | 1 | 0 |
| 281.02 | 0.00 | - | 4 | 5 | 225.00 | 1.58 | 0.00 | - | 10 | 0 |
| 252.00 | 0.00 | - | 3 | 30 | 230.00 | 1.37 | 0.00 | - | 42 | 0 |
| 246.48 | 0.00 | - | 2 | 9 | 235.00 | 2.10 | 0.00 | - | 2 | 0 |
| 247.00 | 0.00 | - | 7 | 9 | 240.00 | 1.95 | 0.00 | - | 1 | 12 |
| 253.00 | 0.00 | - | 5 | 6 | 245.00 | 2.64 | 0.00 | - | 25 | 28 |
| 281.60 | 0.00 | - | 1 | 0 | 250.00 | 1.74 | 0.00 | - | 2 | 0 |
| 272.00 | 0.00 | - | 1 | 29 | 255.00 | 2.66 | 0.00 | - | 1 | 0 |
| 268.50 | 0.00 | - | 1 | 5 | 260.00 | 1.92 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 265.00 | 2.06 | 0.00 | - | 2 | 0 |
| 205.90 | 0.00 | - | - | 0 | 270.00 | 3.05 | 0.00 | - | 1 | 0 |
| 253.00 | 0.00 | - | 1 | 7 | 275.00 | 3.00 | 0.00 | - | 3 | 183 |
| 258.20 | 0.00 | - | 1 | 12 | 280.00 | 3.14 | 0.00 | - | 32 | 0 |
| 206.00 | 0.00 | - | 1 | 1 | 285.00 | 2.57 | 0.00 | - | 1 | 0 |
| 216.50 | 0.00 | - | 1 | 115 | 290.00 | 3.50 | 0.00 | - | 2 | 131 |
| 235.01 | 0.00 | - | 4 | 2 | 295.00 | 3.00 | 0.00 | - | 2 | 0 |
| 236.06 | 0.00 | - | 3 | 0 | 300.00 | 2.81 | 0.00 | - | 10 | 0 |
| 201.20 | 0.00 | - | 1 | 3 | 305.00 | 3.00 | 0.00 | - | 5 | 0 |
| 219.00 | 0.00 | - | 6 | 9 | 310.00 | 3.15 | 0.00 | - | 14 | 0 |
| 223.70 | 0.00 | - | 2 | 0 | 315.00 | 3.56 | 0.00 | - | 2 | 0 |
| 204.00 | 0.00 | - | 1 | 0 | 320.00 | 3.63 | 0.00 | - | 10 | 0 |
| 195.50 | 0.00 | - | 24 | 0 | 325.00 | 5.50 | 0.00 | - | 4 | 0 |
| 212.00 | 0.00 | - | 1 | 5 | 330.00 | 4.75 | 0.00 | - | 5 | 0 |
| 200.61 | 0.00 | - | 2 | 32 | 335.00 | 4.93 | 0.00 | - | 1 | 0 |
| 206.21 | 0.00 | - | 1 | 7 | 340.00 | 5.56 | 0.00 | - | 3 | 0 |
| 200.00 | 0.00 | - | 2 | 4 | 345.00 | 6.16 | 0.00 | - | 4 | 218 |
| 184.00 | 0.00 | - | 1 | 0 | 350.00 | 4.94 | 0.00 | - | 1 | 0 |
| 178.63 | 0.00 | - | 2 | 0 | 355.00 | 5.94 | 0.00 | - | 8 | 0 |
| 177.30 | 0.00 | - | 1 | 0 | 360.00 | 5.45 | 0.00 | - | 2 | 0 |
| 178.50 | 0.00 | - | 1 | 0 | 365.00 | 5.81 | 0.00 | - | 2 | 0 |
| 173.95 | 0.00 | - | 1 | 0 | 370.00 | 6.07 | 0.00 | - | 1 | 0 |
| 173.64 | 0.00 | - | 1 | 181 | 375.00 | 6.40 | 0.00 | - | 1 | 0 |
| 159.50 | 0.00 | - | 4 | 0 | 380.00 | 7.15 | 0.00 | - | 1 | 0 |
| 166.93 | 0.00 | - | 5 | 36 | 385.00 | 7.15 | 0.00 | - | 4 | 0 |
| 157.83 | 0.00 | - | 7 | 0 | 390.00 | 7.70 | 0.00 | - | 3 | 0 |
| 139.86 | 0.00 | - | 3 | 0 | 395.00 | 9.92 | 0.00 | - | 1 | 0 |
| 149.70 | 0.00 | - | 2 | 0 | 400.00 | 8.66 | 0.00 | - | 10 | 0 |
| 140.27 | 0.00 | - | 1 | 0 | 405.00 | 9.28 | 0.00 | - | 8 | 0 |
| 138.50 | 0.00 | - | 1 | 0 | 410.00 | 10.50 | 0.00 | - | 2 | 0 |
| 135.00 | 0.00 | - | 1 | 0 | 415.00 | 10.50 | 0.00 | - | 4 | 0 |
| 131.87 | 0.00 | - | 3 | 0 | 420.00 | 10.64 | 0.00 | - | 1 | 0 |
| 129.66 | 0.00 | - | 2 | 0 | 425.00 | 11.45 | 0.00 | - | 1 | 0 |
| 113.38 | 0.00 | - | 5 | 0 | 430.00 | 12.30 | 0.00 | - | 6 | 0 |
| 117.91 | 0.00 | - | 1 | 0 | 435.00 | 14.00 | 0.00 | - | 1 | 0 |
| 115.90 | 0.00 | - | 1 | 0 | 440.00 | 13.90 | 0.00 | - | 12 | 0 |
| 105.72 | 0.00 | - | 5 | 0 | 445.00 | 17.45 | 0.00 | - | 1 | 0 |
| 99.43 | 0.00 | - | 3 | 0 | 450.00 | 15.10 | 0.00 | - | 2 | 0 |
| 106.20 | 0.00 | - | 2 | 0 | 455.00 | 15.83 | 0.00 | - | 3 | 0 |
| 101.95 | 0.00 | - | 1 | 0 | 460.00 | 16.40 | 0.00 | - | 1 | 0 |
| 96.91 | 0.00 | - | 10 | 0 | 465.00 | 18.08 | 0.00 | - | 90 | 0 |
| 94.30 | 0.00 | - | 1 | 0 | 470.00 | 18.61 | 0.00 | - | 10 | 0 |
| 90.50 | 0.00 | - | 1 | 0 | 475.00 | 19.88 | 0.00 | - | 3 | 0 |
| 80.00 | 0.00 | - | 1 | 0 | 480.00 | 21.13 | 0.00 | - | 20 | 0 |
| 79.09 | 0.00 | - | 1 | 0 | 485.00 | 22.97 | 0.00 | - | 1 | 0 |
| 79.00 | 0.00 | - | 1 | 0 | 490.00 | 24.08 | 0.00 | - | 20 | 0 |
| 66.00 | 0.00 | - | 51 | 0 | 495.00 | 26.55 | 0.00 | - | 6 | 0 |
| 73.55 | 0.00 | - | 17 | 0 | 500.00 | 26.41 | 0.00 | - | 2 | 0 |
| 70.25 | 0.00 | - | 2 | 0 | 505.00 | 28.60 | 0.00 | - | 1 | 0 |
| 66.49 | 0.00 | - | 2 | 0 | 510.00 | 29.27 | 0.00 | - | 8 | 0 |
| 62.95 | 0.00 | - | 5 | 0 | 515.00 | 30.69 | 0.00 | - | 19 | 0 |
| 59.60 | 0.00 | - | 1 | 0 | 520.00 | 32.50 | 0.00 | - | 4 | 0 |
| 56.58 | 0.00 | - | 2 | 0 | 525.00 | 34.35 | 0.00 | - | 5,347 | 0 |
| 54.41 | 0.00 | - | 6 | 0 | 530.00 | 36.34 | 0.00 | - | 22 | 0 |
| 49.34 | 0.00 | - | 1 | 0 | 535.00 | 38.22 | 0.00 | - | 24 | 0 |
| 44.83 | 0.00 | - | 2 | 0 | 540.00 | 40.51 | 0.00 | - | 5 | 0 |
| 42.08 | 0.00 | - | 1 | 0 | 545.00 | 42.88 | 0.00 | - | 5,345 | 0 |
| 41.10 | 0.00 | - | 1 | 0 | 550.00 | 49.25 | 0.00 | - | 5 | 0 |
| 41.01 | 0.00 | - | 20 | 0 | 555.00 | 47.90 | 0.00 | - | 4 | 0 |
| 37.54 | 0.00 | - | 1 | 0 | 560.00 | 55.25 | 0.00 | - | 5 | 0 |
| 34.96 | 0.00 | - | 3 | 0 | 565.00 | 65.56 | 0.00 | - | 8 | 0 |
| 29.81 | 0.00 | - | 9 | 0 | 570.00 | 75.30 | 0.00 | - | 1 | 1 |
| 29.60 | 0.00 | - | 7 | 0 | 575.00 | 76.60 | 0.00 | - | 1 | 0 |
| 28.26 | 0.00 | - | 25 | 0 | 580.00 | 60.41 | 0.00 | - | 12 | 12 |
| 26.66 | 0.00 | - | 2 | 0 | 585.00 | - | - | - | - | - |
| 24.09 | 0.00 | - | 6 | 0 | 590.00 | 72.50 | 0.00 | - | 1 | 0 |
| 21.70 | 0.00 | - | 3 | 0 | 595.00 | 93.10 | 0.00 | - | 4 | 0 |
| 20.18 | 0.00 | - | 16 | 0 | 600.00 | 83.70 | 0.00 | - | 11 | 0 |
| 14.59 | 0.00 | - | 2 | 0 | 605.00 | 91.50 | 0.00 | - | - | 0 |
| 17.27 | 0.00 | - | 1 | 0 | 610.00 | - | - | - | - | - |
| 15.74 | 0.00 | - | 18 | 0 | 615.00 | 110.01 | 0.00 | - | 1 | 0 |
| 14.33 | 0.00 | - | 48 | 0 | 620.00 | 109.40 | 0.00 | - | 5 | 0 |
| 12.77 | 0.00 | - | 90 | 0 | 625.00 | 114.93 | 0.00 | - | - | 0 |
| 9.57 | 0.00 | - | 7 | 0 | 630.00 | 157.75 | 0.00 | - | - | 1 |
| 9.42 | 0.00 | - | 4 | 0 | 635.00 | - | - | - | - | - |
| 10.30 | 0.00 | - | 10 | 0 | 640.00 | 123.71 | 0.00 | - | 2 | 0 |
| 8.93 | 0.00 | - | 1 | 0 | 645.00 | - | - | - | - | - |
| 8.09 | 0.00 | - | 1 | 0 | 650.00 | - | - | - | - | - |
| 7.32 | 0.00 | - | 1 | 0 | 655.00 | - | - | - | - | - |
| 6.61 | 0.00 | - | 1 | 0 | 660.00 | 184.98 | 0.00 | - | 1 | 0 |
| 6.11 | 0.00 | - | 3 | 0 | 665.00 | - | - | - | - | - |
| 5.13 | 0.00 | - | 1 | 0 | 670.00 | 216.04 | 0.00 | - | 1 | 0 |
| 4.70 | 0.00 | - | 2 | 0 | 675.00 | - | - | - | - | - |
| 3.85 | 0.00 | - | 1 | 0 | 680.00 | 223.11 | 0.00 | - | 1 | 0 |
| 4.55 | 0.00 | - | 1 | 3 | 685.00 | 184.02 | 0.00 | - | - | 0 |
| 3.20 | 0.00 | - | 1 | 0 | 690.00 | - | - | - | - | - |
| 2.60 | 0.00 | - | 1 | 0 | 695.00 | - | - | - | - | - |
| 2.83 | 0.00 | - | 28 | 0 | 700.00 | 187.16 | 0.00 | - | 3 | 0 |
| 3.34 | 0.00 | - | 1 | 0 | 705.00 | - | - | - | - | - |
| 2.07 | 0.00 | - | 1 | 0 | 710.00 | 233.53 | 0.00 | - | 3 | 0 |
| 1.90 | 0.00 | - | 4 | 0 | 715.00 | - | - | - | - | - |
| 1.90 | 0.00 | - | 1 | 0 | 720.00 | - | - | - | - | - |
| 1.63 | 0.00 | - | 1 | 0 | 725.00 | - | - | - | - | - |
| 1.49 | 0.00 | - | 4 | 0 | 730.00 | - | - | - | - | - |
| 1.48 | 0.00 | - | 1 | 0 | 735.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 4 | 0 | 740.00 | 223.71 | 0.00 | - | - | 0 |
| 1.22 | 0.00 | - | 3 | 0 | 745.00 | - | - | - | - | - |
| 1.06 | 0.00 | - | 31 | 0 | 750.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 1 | 0 | 755.00 | - | - | - | - | - |
| 0.80 | 0.00 | - | 1 | 0 | 760.00 | - | - | - | - | - |
| 0.69 | 0.00 | - | 2 | 0 | 765.00 | - | - | - | - | - |
| 1.75 | 0.00 | - | 2 | 3 | 770.00 | - | - | - | - | - |
| 0.61 | 0.00 | - | 3 | 0 | 775.00 | 261.70 | 0.00 | - | 2 | 0 |
| 0.54 | 0.00 | - | 1 | 0 | 780.00 | 278.97 | 0.00 | - | - | 0 |
| 0.60 | 0.00 | - | 1 | 0 | 785.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.