Italia markets close in 2 hours 37 minutes
FTSE MIB
34.275,79 +336,04 (+0,99%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,23 +0,66 (+0,79%) Bitcoin EUR
59.996,71 +761,16 (+1,28%)
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
26 aprile 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 98.97 | 0.00 | - | 4 | 299 | 400.00 | 0.01 | 0.00 | - | 3 | 158,598 |
| 100.37 | 0.00 | - | 9 | 6 | 405.00 | 0.01 | 0.00 | - | 6 | 1,623 |
| 96.49 | 0.00 | - | 1 | 6 | 410.00 | 0.01 | 0.00 | - | 10 | 1,049 |
| 84.57 | 0.00 | - | 2 | 5 | 415.00 | 0.01 | 0.00 | - | 8 | 1,338 |
| 83.12 | 0.00 | - | 2 | 57 | 420.00 | 0.01 | 0.00 | - | 5 | 1,986 |
| 77.04 | 0.00 | - | 4 | 66 | 425.00 | 0.01 | 0.00 | - | 2 | 304,411 |
| 69.03 | 0.00 | - | 1 | 26 | 430.00 | 0.01 | 0.00 | - | 25 | 1,115 |
| 64.00 | 0.00 | - | 4 | 186 | 435.00 | 0.01 | 0.00 | - | 85 | 16,433 |
| 62.04 | 0.00 | - | 4 | 29 | 440.00 | 0.01 | 0.00 | - | 1,345 | 17,818 |
| 50.60 | 0.00 | - | 2 | 10 | 445.00 | 0.01 | 0.00 | - | 4,365 | 6,591 |
| 53.60 | 0.00 | - | 2 | 62 | 450.00 | 0.01 | 0.00 | - | 1,840 | 159,752 |
| 48.24 | 0.00 | - | 12 | 37 | 455.00 | 0.01 | 0.00 | - | 414 | 7,000 |
| 43.50 | 0.00 | - | 7 | 53 | 460.00 | 0.01 | 0.00 | - | 392 | 15,614 |
| 42.05 | 0.00 | - | 5 | 33 | 465.00 | 0.01 | 0.00 | - | 2,096 | 7,243 |
| 32.99 | 0.00 | - | 20 | 300 | 470.00 | 0.01 | 0.00 | - | 3,486 | 18,425 |
| 26.51 | 0.00 | - | 83 | 263 | 475.00 | 0.02 | 0.00 | - | 940 | 17,786 |
| 24.32 | 0.00 | - | 31 | 111 | 480.00 | 0.02 | 0.00 | - | 2,336 | 13,983 |
| 22.35 | 0.00 | - | 2 | 16 | 481.00 | 0.02 | 0.00 | - | 458 | 1,441 |
| 23.11 | 0.00 | - | 2 | 3 | 482.00 | 0.02 | 0.00 | - | 3,642 | 9,709 |
| 20.41 | 0.00 | - | 17 | 7 | 483.00 | 0.02 | 0.00 | - | 693 | 3,416 |
| 18.71 | 0.00 | - | 24 | 26 | 484.00 | 0.02 | 0.00 | - | 4,135 | 4,564 |
| 19.24 | 0.00 | - | 826 | 862 | 485.00 | 0.02 | 0.00 | - | 3,607 | 26,053 |
| 15.50 | 0.00 | - | 54 | 122 | 486.00 | 0.02 | 0.00 | - | 3,054 | 4,361 |
| 16.30 | 0.00 | - | 6 | 65 | 487.00 | 0.02 | 0.00 | - | 4,854 | 6,093 |
| 13.72 | 0.00 | - | 57 | 320 | 488.00 | 0.02 | 0.00 | - | 8,150 | 4,663 |
| 12.66 | 0.00 | - | 40 | 91 | 489.00 | 0.03 | 0.00 | - | 14,221 | 9,098 |
| 17.50 | 0.00 | - | 1,482 | 2,776 | 490.00 | 0.02 | 0.00 | - | 31,835 | 22,154 |
| 13.00 | 0.00 | - | 212 | 701 | 491.00 | 0.04 | 0.00 | - | 17,024 | 11,399 |
| 15.87 | 0.00 | - | 144 | 367 | 492.00 | 0.03 | 0.00 | - | 24,921 | 13,135 |
| 14.50 | 0.00 | - | 163 | 765 | 493.00 | 0.05 | 0.00 | - | 27,280 | 19,712 |
| 13.87 | 0.00 | - | 1,893 | 3,415 | 494.00 | 0.05 | 0.00 | - | 27,066 | 13,102 |
| 12.71 | 0.00 | - | 1,511 | 2,803 | 495.00 | 0.07 | 0.00 | - | 87,487 | 21,800 |
| 11.81 | 0.00 | - | 3,299 | 3,230 | 496.00 | 0.09 | 0.00 | - | 42,909 | 12,496 |
| 11.00 | 0.00 | - | 4,148 | 3,196 | 497.00 | 0.10 | 0.00 | - | 50,291 | 33,615 |
| 10.43 | 0.00 | - | 3,375 | 1,948 | 497.50 | 0.12 | 0.00 | - | 26,754 | 7,946 |
| 9.90 | 0.00 | - | 21,846 | 5,742 | 498.00 | 0.13 | 0.00 | - | 96,403 | 18,482 |
| 8.73 | 0.00 | - | 47,476 | 6,640 | 499.00 | 0.15 | 0.00 | - | 73,459 | 11,017 |
| 7.95 | 0.00 | - | 99,989 | 18,397 | 500.00 | 0.21 | 0.00 | - | 112,923 | 33,660 |
| 6.89 | 0.00 | - | 60,530 | 10,498 | 501.00 | 0.27 | 0.00 | - | 55,886 | 9,240 |
| 6.00 | 0.00 | - | 75,373 | 6,913 | 502.00 | 0.36 | 0.00 | - | 44,009 | 16,654 |
| 5.53 | 0.00 | - | 25,495 | 4,309 | 502.50 | 0.44 | 0.00 | - | 17,987 | 3,615 |
| 5.20 | 0.00 | - | 74,029 | 10,834 | 503.00 | 0.51 | 0.00 | - | 58,851 | 10,163 |
| 4.39 | 0.00 | - | 64,018 | 12,693 | 504.00 | 0.66 | 0.00 | - | 26,167 | 10,243 |
| 3.60 | 0.00 | - | 96,240 | 26,041 | 505.00 | 0.90 | 0.00 | - | 23,759 | 11,781 |
| 2.87 | 0.00 | - | 38,971 | 10,186 | 506.00 | 1.20 | 0.00 | - | 7,632 | 6,989 |
| 2.25 | 0.00 | - | 44,758 | 13,213 | 507.00 | 1.54 | 0.00 | - | 3,784 | 5,007 |
| 2.00 | 0.00 | - | 22,789 | 6,111 | 507.50 | 1.79 | 0.00 | - | 850 | 2,342 |
| 1.70 | 0.00 | - | 34,965 | 15,396 | 508.00 | 1.99 | 0.00 | - | 1,735 | 10,222 |
| 1.25 | 0.00 | - | 31,252 | 10,837 | 509.00 | 2.54 | 0.00 | - | 1,187 | 2,329 |
| 0.88 | 0.00 | - | 48,453 | 29,902 | 510.00 | 3.25 | 0.00 | - | 815 | 13,285 |
| 0.57 | 0.00 | - | 18,653 | 15,729 | 511.00 | 3.74 | 0.00 | - | 454 | 1,146 |
| 0.37 | 0.00 | - | 19,482 | 18,297 | 512.00 | 4.73 | 0.00 | - | 195 | 126 |
| 0.30 | 0.00 | - | 3,731 | 3,920 | 512.50 | 9.67 | 0.00 | - | 43 | 94 |
| 0.22 | 0.00 | - | 10,269 | 13,573 | 513.00 | 9.93 | 0.00 | - | 131 | 138 |
| 0.13 | 0.00 | - | 6,979 | 7,651 | 514.00 | 6.40 | 0.00 | - | 180 | 342 |
| 0.08 | 0.00 | - | 12,672 | 21,274 | 515.00 | 7.36 | 0.00 | - | 43 | 1,643 |
| 0.05 | 0.00 | - | 6,482 | 14,718 | 516.00 | 8.42 | 0.00 | - | 9 | 4 |
| 0.02 | 0.00 | - | 6,277 | 16,740 | 517.00 | 14.61 | 0.00 | - | 60 | 13 |
| 0.02 | 0.00 | - | 1,701 | 3,059 | 517.50 | 10.90 | 0.00 | - | 141 | 20 |
| 0.02 | 0.00 | - | 3,450 | 6,538 | 518.00 | 14.95 | 0.00 | - | 62 | 15 |
| 0.01 | 0.00 | - | 2,196 | 5,996 | 519.00 | 15.97 | 0.00 | - | 65 | 8 |
| 0.01 | 0.00 | - | 2,708 | 9,684 | 520.00 | 16.86 | 0.00 | - | 223 | 22 |
| 0.01 | 0.00 | - | 666 | 4,120 | 521.00 | 16.77 | 0.00 | - | 3 | 2 |
| 0.01 | 0.00 | - | 158 | 4,995 | 522.00 | 18.87 | 0.00 | - | 55 | 5 |
| 0.01 | 0.00 | - | 75 | 2,319 | 522.50 | 15.88 | 0.00 | - | 1 | 1 |
| 0.01 | 0.00 | - | 45 | 2,175 | 523.00 | 19.86 | 0.00 | - | 60 | 8 |
| 0.01 | 0.00 | - | 11 | 3,673 | 524.00 | 20.99 | 0.00 | - | 591 | 0 |
| 0.01 | 0.00 | - | 87 | 11,936 | 525.00 | 21.26 | 0.00 | - | 24 | 0 |
| 0.01 | 0.00 | - | 5 | 3,937 | 526.00 | 24.47 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 10 | 3,326 | 527.00 | 27.05 | 0.00 | - | 89 | 0 |
| 0.01 | 0.00 | - | 72 | 2,580 | 528.00 | 27.53 | 0.00 | - | 46 | 0 |
| 0.02 | 0.00 | - | 68 | 3,808 | 529.00 | 27.87 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 13 | 9,179 | 530.00 | 28.29 | 0.00 | - | 9 | 0 |
| 0.01 | 0.00 | - | 70 | 2,313 | 531.00 | 25.65 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 507 | 3,281 | 532.00 | 18.47 | 0.00 | - | 91 | 0 |
| 0.01 | 0.00 | - | 214 | 2,242 | 533.00 | 29.20 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 1 | 2,104 | 534.00 | 33.26 | 0.00 | - | 620 | 0 |
| 0.01 | 0.00 | - | 4 | 3,280 | 535.00 | 32.83 | 0.00 | - | 631 | 0 |
| 0.01 | 0.00 | - | 215 | 3,918 | 536.00 | 35.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 4 | 3,600 | 537.00 | 36.47 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 2 | 1,822 | 538.00 | 27.75 | 0.00 | - | 36 | 0 |
| 0.01 | 0.00 | - | 1,023 | 2,149 | 539.00 | 40.28 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 3,254 | 540.00 | 36.85 | 0.00 | - | 54 | 2 |
| 0.01 | 0.00 | - | 8 | 13,975 | 545.00 | 46.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 2,645 | 550.00 | 45.05 | 0.00 | - | 50 | 0 |
| 0.03 | 0.00 | - | 6 | 2,534 | 555.00 | 54.51 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 638 | 3,243 | 560.00 | 57.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1,520 | 3,331 | 565.00 | 53.75 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 545 | 570.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 500 | 3,303 | 575.00 | 76.48 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 353 | 482 | 580.00 | 73.82 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 5 | 244 | 585.00 | 68.28 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 45 | 590.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 35 | 595.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 91 | 600.00 | 96.56 | 0.00 | - | 634 | 1 |
© 2024 Yahoo. Tutti i diritti riservati.