Italia markets closed
FTSE MIB
34.492,41 +44,81 (+0,13%) Dow Jones
38.686,32 +574,82 (+1,51%) Nasdaq
16.735,02 -2,08 (-0,01%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.367,61 +9,66 (+0,02%)
NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:15PM EDT
Opzioni d'acquisto
5 luglio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 14,100.00 | 5.19 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 14,200.00 | 7.15 | +7.15 | - | 2 | 0 |
| - | - | - | - | - | 14,300.00 | 7.62 | +1.81 | +31.15% | 2 | 7 |
| - | - | - | - | - | 14,400.00 | 13.55 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 14,800.00 | 7.50 | 0.00 | - | - | 3 |
| - | - | - | - | - | 15,000.00 | 9.60 | 0.00 | - | 14 | 14 |
| - | - | - | - | - | 15,400.00 | 22.35 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 15,425.00 | 10.51 | 0.00 | - | - | 2 |
| - | - | - | - | - | 15,600.00 | 16.00 | +16.00 | - | 1 | 0 |
| - | - | - | - | - | 15,625.00 | 13.05 | +13.05 | - | 1 | 0 |
| - | - | - | - | - | 15,650.00 | 13.25 | +13.25 | - | 1 | 0 |
| - | - | - | - | - | 15,675.00 | 13.55 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 15,700.00 | 13.75 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 15,725.00 | 14.19 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 15,750.00 | 14.40 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 15,775.00 | 13.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,800.00 | 14.16 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 16,200.00 | 19.90 | +19.90 | - | 1 | 0 |
| - | - | - | - | - | 16,250.00 | 20.13 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,475.00 | 25.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,500.00 | 26.40 | +26.40 | - | 1 | 0 |
| - | - | - | - | - | 16,600.00 | 41.80 | +41.80 | - | 4 | 0 |
| - | - | - | - | - | 16,925.00 | 58.37 | 0.00 | - | 10 | 10 |
| - | - | - | - | - | 16,950.00 | 32.45 | 0.00 | - | 3 | 13 |
| - | - | - | - | - | 16,975.00 | 58.95 | +58.95 | - | 1 | 0 |
| 1,883.40 | 0.00 | - | - | 2 | 17,000.00 | 60.75 | +25.35 | +71.61% | 1 | 2 |
| - | - | - | - | - | 17,050.00 | 35.56 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 17,075.00 | 113.30 | 0.00 | - | 1 | 1 |
| 1,788.21 | 0.00 | - | - | 2 | 17,100.00 | 37.66 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 17,200.00 | 41.54 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 17,250.00 | 53.54 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 17,275.00 | 90.03 | +90.03 | - | 1 | 0 |
| - | - | - | - | - | 17,300.00 | 92.88 | +36.33 | +64.24% | 1 | 5 |
| - | - | - | - | - | 17,325.00 | 82.13 | +23.88 | +41.00% | 20 | 2 |
| - | - | - | - | - | 17,350.00 | 84.78 | +84.78 | - | 20 | 0 |
| - | - | - | - | - | 17,375.00 | 85.49 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,400.00 | 87.95 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,425.00 | 55.25 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,475.00 | 72.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,500.00 | 118.98 | +44.68 | +60.13% | 1 | 4 |
| - | - | - | - | - | 17,525.00 | 85.94 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,550.00 | 124.90 | +63.40 | +103.09% | 1 | 11 |
| - | - | - | - | - | 17,575.00 | 129.00 | +65.80 | +104.11% | 1 | 10 |
| - | - | - | - | - | 17,600.00 | 135.42 | +55.50 | +69.44% | 1 | 13 |
| - | - | - | - | - | 17,625.00 | 152.27 | +69.90 | +84.86% | 2 | 2 |
| - | - | - | - | - | 17,650.00 | 69.45 | 0.00 | - | - | 3 |
| - | - | - | - | - | 17,675.00 | 98.65 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,700.00 | 91.86 | 0.00 | - | 8 | 16 |
| - | - | - | - | - | 17,725.00 | 92.81 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,750.00 | 76.37 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 17,775.00 | 93.19 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,825.00 | 99.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,875.00 | 211.05 | +91.70 | +76.83% | 10 | 21 |
| - | - | - | - | - | 17,900.00 | 217.73 | +78.88 | +56.81% | 10 | 21 |
| - | - | - | - | - | 17,925.00 | 101.05 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,950.00 | 121.51 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,975.00 | 159.53 | 0.00 | - | - | 2 |
| - | - | - | - | - | 18,000.00 | 164.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,025.00 | 134.80 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 18,050.00 | 112.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 18,075.00 | 269.57 | +154.12 | +133.50% | 1 | 2 |
| - | - | - | - | - | 18,125.00 | 152.93 | 0.00 | - | 10 | 11 |
| 510.07 | -251.08 | -32.99% | 1 | 1 | 18,150.00 | 130.47 | 0.00 | - | 4 | 9 |
| 493.52 | -249.41 | -33.57% | 1 | 1 | 18,175.00 | 163.01 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 18,200.00 | 313.24 | +174.22 | +125.32% | 1 | 15 |
| 592.16 | -121.55 | -17.03% | 1 | 1 | 18,225.00 | 322.34 | +104.28 | +47.82% | 1 | 5 |
| - | - | - | - | - | 18,250.00 | 331.99 | +331.99 | - | 1 | 0 |
| 414.55 | -234.85 | -36.16% | 3 | 1 | 18,300.00 | 155.25 | 0.00 | - | 1 | 2 |
| 398.54 | -232.66 | -36.86% | 1 | 1 | 18,325.00 | 160.45 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,350.00 | 233.35 | 0.00 | - | - | 3 |
| - | - | - | - | - | 18,375.00 | 358.95 | +358.95 | - | 10 | 0 |
| 326.86 | -58.14 | -15.10% | 1 | 1 | 18,400.00 | 369.80 | +369.80 | - | 10 | 0 |
| - | - | - | - | - | 18,450.00 | 318.00 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 18,475.00 | 288.20 | 0.00 | - | 2 | 2 |
| 393.82 | 0.00 | - | 7 | 4 | 18,500.00 | 460.00 | +119.00 | +34.90% | 8 | 2 |
| 381.28 | 0.00 | - | - | 1 | 18,525.00 | 325.80 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 18,575.00 | 287.25 | 0.00 | - | 5 | 6 |
| 279.90 | -229.60 | -45.06% | 3 | 5 | 18,600.00 | 296.55 | 0.00 | - | 6 | 12 |
| 490.78 | 0.00 | - | 1 | 2 | 18,625.00 | - | - | - | - | - |
| 209.86 | -224.27 | -51.66% | 4 | 6 | 18,650.00 | 241.62 | 0.00 | - | 1 | 12 |
| 199.95 | -218.90 | -52.26% | 2 | 4 | 18,675.00 | 249.33 | 0.00 | - | 1 | 3 |
| 497.00 | 0.00 | - | 2 | 7 | 18,700.00 | 340.00 | 0.00 | - | 1 | 2 |
| 205.71 | +205.71 | - | 4 | 0 | 18,725.00 | - | - | - | - | - |
| 318.37 | 0.00 | - | 1 | 12 | 18,750.00 | 291.14 | 0.00 | - | - | 5 |
| 305.25 | 0.00 | - | 1 | 2 | 18,775.00 | 300.28 | 0.00 | - | - | 5 |
| 405.00 | 0.00 | - | 2 | 6 | 18,800.00 | - | - | - | - | - |
| 169.72 | -248.53 | -59.42% | 1 | 4 | 18,825.00 | - | - | - | - | - |
| 385.32 | 0.00 | - | 3 | 8 | 18,850.00 | 336.30 | 0.00 | - | - | 1 |
| 293.40 | 0.00 | - | 1 | 1 | 18,875.00 | 347.10 | 0.00 | - | - | 2 |
| 139.70 | -202.47 | -59.17% | 1 | 4 | 18,900.00 | 389.30 | 0.00 | - | 1 | 3 |
| 319.65 | 0.00 | - | 1 | 1 | 18,950.00 | - | - | - | - | - |
| 224.50 | 0.00 | - | 1 | 1 | 18,975.00 | - | - | - | - | - |
| 110.87 | -193.34 | -63.55% | 1 | 4 | 19,000.00 | - | - | - | - | - |
| 203.26 | 0.00 | - | 1 | 2 | 19,025.00 | - | - | - | - | - |
| 104.90 | -69.95 | -40.01% | 2 | 2 | 19,100.00 | - | - | - | - | - |
| 75.78 | +75.78 | - | 2 | 0 | 19,125.00 | - | - | - | - | - |
| 92.46 | -64.89 | -41.24% | 5 | 7 | 19,150.00 | - | - | - | - | - |
| 79.50 | -76.58 | -49.06% | 4 | 5 | 19,175.00 | - | - | - | - | - |
| 56.60 | -91.60 | -61.81% | 1 | 2 | 19,200.00 | - | - | - | - | - |
| 93.60 | -66.73 | -41.62% | 3 | 2 | 19,225.00 | - | - | - | - | - |
| 72.80 | -48.20 | -39.83% | 4 | 20 | 19,250.00 | - | - | - | - | - |
| 51.50 | -72.95 | -58.62% | 1 | 3 | 19,275.00 | - | - | - | - | - |
| 75.15 | -89.88 | -54.46% | 1 | 2 | 19,300.00 | - | - | - | - | - |
| 65.00 | -92.54 | -58.74% | 1 | 2 | 19,325.00 | - | - | - | - | - |
| 54.60 | -103.30 | -65.42% | 2 | 4 | 19,350.00 | - | - | - | - | - |
| 55.30 | +55.30 | - | 4 | 0 | 19,375.00 | - | - | - | - | - |
| 47.65 | +47.65 | - | 1 | 0 | 19,400.00 | - | - | - | - | - |
| 48.20 | -36.75 | -43.26% | 4 | 0 | 19,425.00 | - | - | - | - | - |
| 46.00 | -40.32 | -46.71% | 1 | 2 | 19,450.00 | - | - | - | - | - |
| 94.50 | 0.00 | - | 2 | 2 | 19,475.00 | - | - | - | - | - |
| 24.75 | -38.65 | -60.96% | 3 | 6 | 19,550.00 | - | - | - | - | - |
| 94.27 | 0.00 | - | - | 10 | 19,600.00 | - | - | - | - | - |
| 89.23 | 0.00 | - | - | 10 | 19,625.00 | - | - | - | - | - |
| 60.65 | 0.00 | - | 1 | 1 | 19,650.00 | - | - | - | - | - |
| 20.52 | -58.58 | -74.06% | 3 | 5 | 19,675.00 | - | - | - | - | - |
| 25.44 | -47.96 | -65.34% | 3 | 3 | 19,700.00 | - | - | - | - | - |
| 22.26 | -42.79 | -65.78% | 3 | 3 | 19,750.00 | - | - | - | - | - |
| 57.30 | 0.00 | - | - | 1 | 19,775.00 | - | - | - | - | - |
| 38.63 | 0.00 | - | - | 10 | 19,800.00 | - | - | - | - | - |
| 36.38 | 0.00 | - | - | 10 | 19,825.00 | - | - | - | - | - |
| 50.22 | 0.00 | - | 1 | 2 | 19,850.00 | - | - | - | - | - |
| 15.15 | -26.55 | -63.67% | 1 | 4 | 19,900.00 | - | - | - | - | - |
| 14.15 | -25.05 | -63.90% | 1 | 3 | 19,925.00 | - | - | - | - | - |
| 39.05 | 0.00 | - | 1 | 5 | 19,950.00 | - | - | - | - | - |
| 13.85 | -23.40 | -62.82% | 1 | 4 | 19,975.00 | - | - | - | - | - |
| 37.40 | 0.00 | - | - | 3 | 20,050.00 | - | - | - | - | - |
| 13.40 | 0.00 | - | - | 1 | 20,125.00 | - | - | - | - | - |
| 14.35 | 0.00 | - | 1 | 1 | 20,150.00 | - | - | - | - | - |
| 10.20 | 0.00 | - | - | 1 | 20,200.00 | - | - | - | - | - |
| 24.20 | 0.00 | - | - | 2 | 20,225.00 | - | - | - | - | - |
| 21.60 | 0.00 | - | 2 | 4 | 20,250.00 | - | - | - | - | - |
| 4.90 | -14.60 | -74.87% | 2 | 0 | 20,275.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | - | 1 | 20,325.00 | - | - | - | - | - |
| 4.47 | -5.45 | -54.94% | 8 | 2 | 20,350.00 | - | - | - | - | - |
| 15.50 | 0.00 | - | 2 | 2 | 20,400.00 | - | - | - | - | - |
| 10.10 | 0.00 | - | 3 | 5 | 20,425.00 | - | - | - | - | - |
| 5.40 | 0.00 | - | 1 | 1 | 20,550.00 | - | - | - | - | - |
| 6.50 | 0.00 | - | 3 | 0 | 20,675.00 | - | - | - | - | - |
| 10.15 | 0.00 | - | - | 1 | 20,700.00 | - | - | - | - | - |
| 5.50 | 0.00 | - | 3 | 3 | 20,725.00 | - | - | - | - | - |
| 5.11 | 0.00 | - | 2 | 2 | 20,750.00 | - | - | - | - | - |
| 4.50 | 0.00 | - | 5 | 5 | 20,775.00 | - | - | - | - | - |
| 5.45 | 0.00 | - | 1 | 2 | 20,800.00 | - | - | - | - | - |
| 5.25 | 0.00 | - | 1 | 2 | 20,825.00 | - | - | - | - | - |
| 3.15 | 0.00 | - | 1 | 3 | 21,100.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 15 | 15 | 21,200.00 | - | - | - | - | - |
| 2.36 | 0.00 | - | 2 | 4 | 21,300.00 | - | - | - | - | - |
| 1.95 | 0.00 | - | - | 15 | 21,500.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 1 | 1 | 22,300.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.