Italia markets close in 2 hours 17 minutes
FTSE MIB
34.136,62 -14,79 (-0,04%) 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
79,41 +0,42 (+0,53%) Bitcoin EUR
57.134,74 -439,00 (-0,76%)
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
18 dicembre 2026
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 324.46 | 0.00 | - | 11 | 108 | 200.00 | 1.42 | 0.00 | - | 10 | 394 |
| 326.86 | 0.00 | - | 1 | 1 | 210.00 | 1.70 | 0.00 | - | 10 | 68 |
| 315.00 | 0.00 | - | 1 | 1 | 220.00 | 2.05 | 0.00 | - | 1 | 87 |
| 294.50 | 0.00 | - | 1 | 9 | 230.00 | 2.84 | 0.00 | - | 4 | 13 |
| 300.51 | 0.00 | - | 1 | 6 | 240.00 | 2.50 | 0.00 | - | 10 | 33 |
| - | - | - | - | - | 245.00 | 3.32 | 0.00 | - | 25 | 34 |
| 281.65 | 0.00 | - | 1 | 45 | 250.00 | 2.85 | 0.00 | - | 1 | 82 |
| 271.50 | 0.00 | - | 1 | 7 | 255.00 | 2.47 | 0.00 | - | 1 | 12 |
| 273.58 | 0.00 | - | 1 | 5 | 260.00 | 3.73 | 0.00 | - | 3 | 7 |
| 270.00 | 0.00 | - | 3 | 1 | 265.00 | 4.10 | 0.00 | - | 2 | 15 |
| 247.37 | 0.00 | - | 2 | 6 | 270.00 | 3.77 | 0.00 | - | 1 | 37 |
| 253.93 | 0.00 | - | 5 | 18 | 275.00 | 4.53 | 0.00 | - | 1 | 5 |
| 259.16 | 0.00 | - | 2 | 6 | 280.00 | 4.87 | 0.00 | - | 2 | 37 |
| 253.26 | 0.00 | - | 1 | 4 | 285.00 | 4.20 | 0.00 | - | 1 | 3 |
| 245.17 | 0.00 | - | 3 | 10 | 290.00 | 4.05 | 0.00 | - | 4 | 141 |
| 214.50 | 0.00 | - | 2 | 3 | 295.00 | 4.25 | 0.00 | - | 1 | 33 |
| 239.00 | 0.00 | - | 3 | 121 | 300.00 | 4.89 | 0.00 | - | 1 | 126 |
| 228.56 | 0.00 | - | 1 | 5 | 305.00 | 4.75 | 0.00 | - | 1 | 11 |
| 231.84 | 0.00 | - | 2 | 80 | 310.00 | 5.20 | 0.00 | - | 1 | 96 |
| 227.00 | 0.00 | - | 1 | 29 | 315.00 | 5.95 | 0.00 | - | 2 | 242 |
| 227.18 | 0.00 | - | 3 | 24 | 320.00 | 6.24 | 0.00 | - | 42 | 111 |
| 204.25 | 0.00 | - | 1 | 23 | 325.00 | 6.07 | 0.00 | - | 1 | 180 |
| 216.00 | 0.00 | - | 7 | 30 | 330.00 | 6.94 | 0.00 | - | 2 | 76 |
| 214.67 | 0.00 | - | 2 | 9 | 335.00 | 6.56 | 0.00 | - | 1 | 44 |
| 204.04 | 0.00 | - | 12 | 59 | 340.00 | 9.01 | 0.00 | - | 2 | 95 |
| 206.53 | 0.00 | - | 22 | 2 | 345.00 | 6.90 | 0.00 | - | 2 | 75 |
| 202.22 | 0.00 | - | 10 | 115 | 350.00 | 7.87 | 0.00 | - | 2 | 627 |
| 190.24 | 0.00 | - | 20 | 3 | 355.00 | 7.99 | 0.00 | - | 1 | 859 |
| 184.10 | 0.00 | - | 2 | 26 | 360.00 | 9.30 | 0.00 | - | 1 | 545 |
| 182.75 | 0.00 | - | 1 | 44 | 365.00 | 9.00 | 0.00 | - | 1 | 478 |
| 176.20 | 0.00 | - | 1 | 126 | 370.00 | 10.35 | 0.00 | - | 4 | 310 |
| 151.69 | 0.00 | - | 7 | 4 | 375.00 | 10.00 | 0.00 | - | 150 | 1,057 |
| 174.21 | 0.00 | - | 8 | 38 | 380.00 | 11.00 | 0.00 | - | 2 | 499 |
| 159.00 | 0.00 | - | 1 | 27 | 385.00 | 11.13 | 0.00 | - | 145 | 1,283 |
| 176.50 | 0.00 | - | 1 | 134 | 390.00 | 11.25 | 0.00 | - | 2 | 1,089 |
| 154.38 | 0.00 | - | 4 | 93 | 395.00 | 12.11 | 0.00 | - | 1 | 434 |
| 153.00 | 0.00 | - | 3 | 145 | 400.00 | 13.12 | 0.00 | - | 7 | 2,527 |
| 149.57 | 0.00 | - | 1 | 10 | 405.00 | 13.93 | 0.00 | - | 5 | 1,160 |
| 142.83 | 0.00 | - | 4 | 118 | 410.00 | 14.00 | 0.00 | - | 6 | 728 |
| 151.00 | 0.00 | - | 15 | 20 | 415.00 | 15.11 | 0.00 | - | 1 | 690 |
| 142.92 | 0.00 | - | 3 | 118 | 420.00 | 15.90 | 0.00 | - | 32 | 472 |
| 136.50 | 0.00 | - | 5 | 16 | 425.00 | 16.44 | 0.00 | - | 40 | 461 |
| 133.00 | 0.00 | - | 2 | 41 | 430.00 | 17.42 | 0.00 | - | 2 | 777 |
| 134.00 | 0.00 | - | 1 | 24 | 435.00 | 17.80 | 0.00 | - | 48 | 213 |
| 130.99 | 0.00 | - | 1 | 58 | 440.00 | 19.00 | 0.00 | - | 4 | 95 |
| 119.30 | 0.00 | - | 6 | 31 | 445.00 | 20.05 | 0.00 | - | 1 | 734 |
| 126.50 | 0.00 | - | 8 | 146 | 450.00 | 21.00 | 0.00 | - | 107 | 1,280 |
| 124.30 | 0.00 | - | 1 | 12 | 455.00 | 25.12 | 0.00 | - | 1 | 89 |
| 111.85 | 0.00 | - | 2 | 68 | 460.00 | 24.80 | 0.00 | - | 6 | 159 |
| 111.74 | 0.00 | - | 1 | 22 | 465.00 | 24.23 | 0.00 | - | 7 | 946 |
| 111.60 | 0.00 | - | 1 | 281 | 470.00 | 26.66 | 0.00 | - | 2 | 806 |
| 109.00 | 0.00 | - | 1 | 1,454 | 475.00 | 26.86 | 0.00 | - | 2 | 1,413 |
| 107.00 | 0.00 | - | 1 | 271 | 480.00 | 27.94 | 0.00 | - | 1 | 409 |
| 101.30 | 0.00 | - | 1 | 981 | 485.00 | 29.61 | 0.00 | - | 145 | 1,267 |
| 98.68 | 0.00 | - | 1 | 1,075 | 490.00 | 30.57 | 0.00 | - | 1 | 466 |
| 87.77 | 0.00 | - | 3 | 1,799 | 495.00 | 31.67 | 0.00 | - | 369 | 1,255 |
| 93.21 | 0.00 | - | 1 | 2,384 | 500.00 | 33.49 | 0.00 | - | 11 | 1,131 |
| 89.85 | 0.00 | - | 90 | 1,258 | 505.00 | 35.08 | 0.00 | - | 5 | 466 |
| 87.04 | 0.00 | - | 41 | 1,283 | 510.00 | 36.70 | 0.00 | - | 2 | 920 |
| 84.28 | 0.00 | - | 580 | 2,672 | 515.00 | 38.20 | 0.00 | - | 159 | 1,135 |
| 80.71 | 0.00 | - | 49 | 1,958 | 520.00 | 40.19 | 0.00 | - | 10 | 1,189 |
| 77.76 | 0.00 | - | 11 | 640 | 525.00 | 42.60 | 0.00 | - | 66 | 2,770 |
| 74.84 | 0.00 | - | 2 | 573 | 530.00 | 43.90 | 0.00 | - | 16 | 113 |
| 70.00 | 0.00 | - | 2 | 2,223 | 535.00 | 46.10 | 0.00 | - | 4 | 42 |
| 69.55 | 0.00 | - | 4 | 1,991 | 540.00 | 51.50 | 0.00 | - | 1 | 111 |
| 66.58 | 0.00 | - | 2 | 24 | 545.00 | 50.24 | 0.00 | - | 2 | 1,067 |
| 63.50 | 0.00 | - | 8 | 143 | 550.00 | 52.43 | 0.00 | - | 2 | 75 |
| 61.70 | 0.00 | - | 1 | 44 | 555.00 | 59.26 | 0.00 | - | 1 | 1,752 |
| 57.99 | 0.00 | - | 4 | 167 | 560.00 | 60.00 | 0.00 | - | 1 | 250 |
| 55.59 | 0.00 | - | 2 | 56 | 565.00 | 63.57 | 0.00 | - | 1 | 23 |
| 53.50 | 0.00 | - | 9 | 86 | 570.00 | 62.44 | 0.00 | - | 6 | 156 |
| 49.61 | 0.00 | - | 5 | 72 | 575.00 | 72.85 | 0.00 | - | 2 | 205 |
| 47.62 | 0.00 | - | 2 | 1,228 | 580.00 | 73.77 | 0.00 | - | 2 | 393 |
| 46.20 | 0.00 | - | 1 | 58 | 585.00 | 83.60 | 0.00 | - | 2 | 1,441 |
| 45.00 | 0.00 | - | 1 | 45 | 590.00 | 84.90 | 0.00 | - | 1 | 1,346 |
| 42.55 | 0.00 | - | 2 | 83 | 595.00 | 78.09 | 0.00 | - | 20 | 253 |
| 39.20 | 0.00 | - | 5 | 1,047 | 600.00 | 83.96 | 0.00 | - | 3 | 12 |
| 36.83 | 0.00 | - | 2 | 143 | 605.00 | 90.50 | 0.00 | - | 1 | 1 |
| 35.00 | 0.00 | - | 7 | 141 | 610.00 | 100.52 | 0.00 | - | 1 | 0 |
| 33.10 | 0.00 | - | 1 | 90 | 615.00 | 97.60 | 0.00 | - | 2 | 0 |
| 31.00 | 0.00 | - | 13 | 195 | 620.00 | 113.50 | 0.00 | - | 2 | 0 |
| 26.68 | 0.00 | - | 14 | 40 | 625.00 | 101.60 | 0.00 | - | 2 | 0 |
| 28.13 | 0.00 | - | 3 | 103 | 630.00 | 116.03 | 0.00 | - | 4 | 0 |
| 26.27 | 0.00 | - | 4 | 78 | 635.00 | 120.85 | 0.00 | - | 2 | 0 |
| 23.20 | 0.00 | - | 4 | 323 | 640.00 | 138.55 | 0.00 | - | 4 | 0 |
| 23.02 | 0.00 | - | 2 | 62 | 645.00 | 130.90 | 0.00 | - | - | 0 |
| 19.99 | 0.00 | - | 2 | 62 | 650.00 | 132.99 | 0.00 | - | 3 | 0 |
| 19.41 | 0.00 | - | 5 | 50 | 655.00 | - | - | - | - | - |
| 15.10 | 0.00 | - | 3 | 51 | 660.00 | - | - | - | - | - |
| 17.65 | 0.00 | - | 41 | 74 | 665.00 | - | - | - | - | - |
| 16.08 | 0.00 | - | 3 | 282 | 670.00 | 152.03 | 0.00 | - | 1 | 0 |
| 15.75 | 0.00 | - | 2 | 415 | 675.00 | - | - | - | - | - |
| 13.28 | 0.00 | - | 1 | 77 | 680.00 | 159.55 | 0.00 | - | 1 | 0 |
| 12.51 | 0.00 | - | 1 | 116 | 685.00 | - | - | - | - | - |
| 12.45 | 0.00 | - | 19 | 355 | 690.00 | 176.03 | 0.00 | - | 1 | 0 |
| 11.05 | 0.00 | - | 13 | 216 | 695.00 | 170.87 | 0.00 | - | - | 0 |
| 10.60 | 0.00 | - | 30 | 254 | 700.00 | 188.15 | 0.00 | - | 20 | 0 |
| 9.75 | 0.00 | - | 1 | 53 | 705.00 | 191.30 | 0.00 | - | - | 0 |
| 10.20 | 0.00 | - | 2 | 41 | 710.00 | 234.90 | 0.00 | - | - | 0 |
| 9.14 | 0.00 | - | 1 | 1 | 715.00 | - | - | - | - | - |
| 7.07 | 0.00 | - | 10 | 10 | 720.00 | 201.80 | 0.00 | - | 1 | 0 |
| 6.88 | 0.00 | - | 2 | 11 | 725.00 | - | - | - | - | - |
| 6.86 | 0.00 | - | 19 | 28 | 730.00 | - | - | - | - | - |
| 9.59 | 0.00 | - | 1 | 4 | 735.00 | - | - | - | - | - |
| 5.97 | 0.00 | - | 19 | 22 | 740.00 | - | - | - | - | - |
| 4.40 | 0.00 | - | 1 | 11 | 745.00 | - | - | - | - | - |
| 5.30 | 0.00 | - | 1 | 1,795 | 750.00 | 233.04 | 0.00 | - | 3 | 0 |
| 4.50 | 0.00 | - | 2 | 6 | 755.00 | - | - | - | - | - |
| 3.75 | 0.00 | - | 15 | 23 | 760.00 | 249.30 | 0.00 | - | 1 | 0 |
| 4.23 | 0.00 | - | 1 | 14 | 765.00 | - | - | - | - | - |
| 4.26 | 0.00 | - | 1 | 52 | 770.00 | - | - | - | - | - |
| 3.34 | 0.00 | - | 6 | 53 | 775.00 | 256.98 | 0.00 | - | 1 | 0 |
| 3.12 | 0.00 | - | 1 | 3 | 780.00 | 265.98 | 0.00 | - | 1 | 0 |
| 3.50 | 0.00 | - | 2 | 378 | 785.00 | 266.70 | 0.00 | - | 1 | 0 |
© 2024 Yahoo. Tutti i diritti riservati.