Italia markets close in 2 hours 18 minutes
FTSE MIB
33.924,54 -617,47 (-1,79%) Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.134,79 +96,63 (+0,25%) Petrolio
77,94 +0,20 (+0,26%) Bitcoin EUR
62.499,71 -2.079,32 (-3,22%)
The Health Care Select Sector SPDR Fund (XLV)
NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquisto
21 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 76.36 | 0.00 | - | - | 1 | 65.00 | 0.08 | 0.00 | - | 1 | 17,739 |
| - | - | - | - | - | 66.00 | 0.03 | 0.00 | - | 10 | 13 |
| - | - | - | - | - | 67.00 | 0.22 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 68.00 | 0.15 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 69.00 | 0.02 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 70.00 | 0.06 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 71.00 | 0.13 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 72.00 | 0.12 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 73.00 | 0.05 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 74.00 | 0.16 | 0.00 | - | 2 | 4 |
| - | - | - | - | - | 75.00 | 0.17 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 76.00 | 0.09 | 0.00 | - | 12 | 10 |
| - | - | - | - | - | 77.00 | 0.11 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 78.00 | 0.07 | 0.00 | - | 115 | 78 |
| - | - | - | - | - | 79.00 | 0.12 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 80.00 | 0.07 | 0.00 | - | 1 | 13 |
| - | - | - | - | - | 81.00 | 0.17 | 0.00 | - | 2 | 32 |
| - | - | - | - | - | 82.00 | 0.16 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 83.00 | 0.13 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 84.00 | 0.20 | 0.00 | - | 2 | 31 |
| 58.90 | 0.00 | - | 70 | 30 | 85.00 | 0.20 | 0.00 | - | 2 | 24 |
| - | - | - | - | - | 86.00 | 0.24 | 0.00 | - | 2 | 82 |
| 59.85 | 0.00 | - | 10 | 10 | 87.00 | 0.03 | 0.00 | - | 1 | 24 |
| - | - | - | - | - | 88.00 | 0.16 | 0.00 | - | 2 | 27 |
| - | - | - | - | - | 89.00 | 0.20 | 0.00 | - | 2 | 19 |
| - | - | - | - | - | 90.00 | 0.13 | 0.00 | - | 115 | 206 |
| - | - | - | - | - | 91.00 | 0.23 | 0.00 | - | 2 | 13 |
| 42.27 | 0.00 | - | 1 | 0 | 92.00 | 0.21 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 93.00 | 0.26 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 94.00 | 0.02 | 0.00 | - | 19 | 7,002 |
| - | - | - | - | - | 95.00 | 0.02 | 0.00 | - | 1 | 639 |
| - | - | - | - | - | 96.00 | 0.06 | 0.00 | - | 1 | 25 |
| - | - | - | - | - | 97.00 | 0.06 | 0.00 | - | 1 | 115 |
| - | - | - | - | - | 98.00 | 0.67 | 0.00 | - | - | 1 |
| - | - | - | - | - | 99.00 | 0.10 | 0.00 | - | 2 | 203 |
| 45.98 | 0.00 | - | 2 | 8 | 100.00 | 0.03 | 0.00 | - | 10 | 137 |
| - | - | - | - | - | 101.00 | 0.16 | 0.00 | - | 2 | 8 |
| 33.02 | 0.00 | - | 1 | 0 | 102.00 | 0.24 | 0.00 | - | 2 | 6 |
| - | - | - | - | - | 103.00 | 0.08 | 0.00 | - | 2 | 83 |
| 28.04 | 0.00 | - | - | 1 | 104.00 | 0.07 | 0.00 | - | 2 | 109 |
| 41.45 | 0.00 | - | 2 | 4 | 105.00 | 0.11 | 0.00 | - | 22 | 3,328 |
| - | - | - | - | - | 106.00 | 0.04 | 0.00 | - | 1 | 223 |
| 40.00 | 0.00 | - | 2 | 2 | 107.00 | 0.06 | 0.00 | - | 2 | 38 |
| - | - | - | - | - | 108.00 | 0.08 | 0.00 | - | 2 | 15 |
| - | - | - | - | - | 109.00 | 0.08 | 0.00 | - | 2 | 132 |
| 32.77 | 0.00 | - | 3 | 7 | 110.00 | 0.07 | 0.00 | - | 20 | 862 |
| - | - | - | - | - | 111.00 | 0.06 | 0.00 | - | 2 | 69 |
| 36.70 | 0.00 | - | 15 | 15 | 112.00 | 0.09 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 113.00 | 0.01 | 0.00 | - | 2 | 18 |
| 14.60 | 0.00 | - | 3 | 0 | 114.00 | 0.01 | 0.00 | - | 20 | 125 |
| 25.89 | 0.00 | - | 1 | 0 | 115.00 | 0.06 | 0.00 | - | 1 | 215 |
| 15.40 | 0.00 | - | - | 0 | 116.00 | 0.14 | 0.00 | - | 1 | 225 |
| 15.55 | 0.00 | - | - | 0 | 117.00 | 0.13 | 0.00 | - | 22 | 165 |
| 12.05 | 0.00 | - | 1 | 17 | 118.00 | 0.15 | 0.00 | - | 12 | 253 |
| - | - | - | - | - | 119.00 | 0.04 | 0.00 | - | 11 | 2,058 |
| 22.31 | 0.00 | - | 10 | 43 | 120.00 | 0.05 | 0.00 | - | 1 | 1,761 |
| 26.14 | 0.00 | - | 53 | 137 | 121.00 | 0.07 | 0.00 | - | 1 | 3,571 |
| 24.97 | 0.00 | - | 1 | 32 | 122.00 | 0.18 | 0.00 | - | 15 | 185 |
| 23.50 | 0.00 | - | 1 | 6 | 123.00 | 0.22 | 0.00 | - | 1 | 733 |
| 23.50 | 0.00 | - | 90 | 92 | 124.00 | 0.26 | 0.00 | - | 1 | 1,100 |
| 20.48 | 0.00 | - | 1 | 87 | 125.00 | 0.54 | 0.00 | - | 4 | 1,168 |
| 21.02 | 0.00 | - | 10 | 122 | 126.00 | 0.07 | 0.00 | - | 2 | 310 |
| 17.70 | 0.00 | - | 1 | 11 | 127.00 | 0.06 | 0.00 | - | 2 | 284 |
| 19.05 | 0.00 | - | 1 | 49 | 128.00 | 0.09 | 0.00 | - | 2 | 396 |
| 18.00 | 0.00 | - | 1 | 587 | 129.00 | 0.07 | 0.00 | - | 6 | 602 |
| 13.20 | 0.00 | - | 3 | 298 | 130.00 | 0.05 | 0.00 | - | 120 | 3,584 |
| 15.40 | 0.00 | - | 1 | 148 | 131.00 | 0.05 | 0.00 | - | 3 | 1,552 |
| 12.70 | 0.00 | - | 3 | 1,550 | 132.00 | 0.07 | 0.00 | - | 33 | 2,155 |
| 14.06 | 0.00 | - | 1 | 2,657 | 133.00 | 0.07 | 0.00 | - | 3 | 2,278 |
| 9.10 | 0.00 | - | 3 | 198 | 134.00 | 0.10 | 0.00 | - | 1 | 415 |
| 11.80 | 0.00 | - | 10 | 396 | 135.00 | 0.05 | 0.00 | - | 8 | 4,921 |
| 10.75 | 0.00 | - | 6 | 203 | 136.00 | 0.08 | 0.00 | - | 2 | 10,071 |
| 9.58 | 0.00 | - | 9 | 737 | 137.00 | 0.06 | 0.00 | - | 50 | 306 |
| 9.27 | 0.00 | - | 1 | 928 | 138.00 | 0.14 | 0.00 | - | 3 | 1,101 |
| 7.29 | 0.00 | - | 2 | 387 | 139.00 | 0.09 | 0.00 | - | 4 | 1,229 |
| 6.40 | 0.00 | - | 2 | 5,229 | 140.00 | 0.12 | 0.00 | - | 50 | 7,683 |
| 3.86 | 0.00 | - | 16 | 11 | 140.50 | 0.31 | 0.00 | - | 4 | 92 |
| 5.55 | 0.00 | - | 4 | 7,852 | 141.00 | 0.14 | 0.00 | - | 3 | 4,980 |
| - | - | - | - | - | 141.50 | 0.16 | 0.00 | - | 2 | 5 |
| 4.91 | 0.00 | - | 12 | 4,983 | 142.00 | 0.19 | 0.00 | - | 2 | 7,104 |
| 3.87 | 0.00 | - | 1 | 451 | 142.50 | 0.22 | 0.00 | - | 10 | 754 |
| 3.42 | 0.00 | - | 11 | 2,097 | 143.00 | 0.25 | 0.00 | - | 4 | 1,770 |
| 3.88 | 0.00 | - | 1 | 538 | 143.50 | 0.30 | 0.00 | - | 10 | 553 |
| 3.37 | 0.00 | - | 129 | 2,298 | 144.00 | 0.46 | 0.00 | - | 2 | 4,726 |
| 3.02 | 0.00 | - | 3 | 467 | 144.50 | 0.44 | 0.00 | - | 4 | 329 |
| 2.61 | 0.00 | - | 141 | 4,051 | 145.00 | 0.73 | 0.00 | - | 5 | 5,792 |
| 1.89 | 0.00 | - | 2 | 374 | 145.50 | 0.71 | 0.00 | - | 2 | 297 |
| 1.67 | 0.00 | - | 50 | 3,770 | 146.00 | 0.69 | 0.00 | - | 34 | 1,746 |
| 1.50 | 0.00 | - | 28 | 412 | 146.50 | 0.90 | 0.00 | - | 10 | 15 |
| 1.14 | 0.00 | - | 40 | 8,201 | 147.00 | 1.36 | 0.00 | - | 5 | 137 |
| 0.57 | 0.00 | - | 2 | 182 | 147.50 | 1.98 | 0.00 | - | - | 2 |
| 0.78 | 0.00 | - | 9 | 2,039 | 148.00 | 1.87 | 0.00 | - | 1 | 375 |
| 0.40 | 0.00 | - | 1 | 232 | 148.50 | - | - | - | - | - |
| 0.44 | 0.00 | - | 22 | 687 | 149.00 | 7.55 | 0.00 | - | 2 | 0 |
| 0.34 | 0.00 | - | 7 | 77 | 149.50 | - | - | - | - | - |
| 0.15 | 0.00 | - | 19 | 4,071 | 150.00 | 8.40 | 0.00 | - | 45 | 17 |
| 0.18 | 0.00 | - | 11 | 1,297 | 151.00 | 9.40 | 0.00 | - | 100 | 47 |
| 0.07 | 0.00 | - | 7 | 2,599 | 152.00 | 9.90 | 0.00 | - | 2 | 3 |
| 0.06 | 0.00 | - | 3 | 366 | 153.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 437 | 154.00 | 22.60 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 101 | 2,161 | 155.00 | 9.20 | 0.00 | - | - | 0 |
| 0.09 | 0.00 | - | 83 | 150 | 156.00 | 17.46 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 110 | 120 | 157.00 | 18.48 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 44 | 158.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | 2 | 162 | 159.00 | 27.70 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 8 | 208 | 160.00 | 27.80 | 0.00 | - | 2 | 0 |
| 0.18 | 0.00 | - | 2 | 30 | 161.00 | 16.10 | 0.00 | - | 3 | 0 |
| 0.16 | 0.00 | - | 2 | 4 | 162.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 2 | 36 | 163.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 42 | 35 | 164.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 52 | 165.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 145 | 166.00 | 39.70 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 2 | 132 | 167.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 12 | 168.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 100 | 100 | 169.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 100 | 850 | 170.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 4 | 171.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 14 | 172.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 1 | 173.00 | 25.35 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 2 | 14 | 174.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 1 | 175.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 11 | 176.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | - | 0 | 177.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | - | 0 | 178.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | - | 0 | 179.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 1 | 1 | 180.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | - | 0 | 181.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 182.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 193.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 2 | 200.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.