Italia markets close in 2 hours 55 minutes
FTSE MIB
34.157,40 +170,50 (+0,50%) Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.835,10 +599,03 (+1,57%) Petrolio
78,22 -0,26 (-0,33%) Bitcoin EUR
59.039,98 -292,06 (-0,49%)
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
7 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 15,350.00 | 0.05 | 0.00 | - | 44 | 46 |
| - | - | - | - | - | 15,600.00 | 0.10 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 15,650.00 | 21.93 | 0.00 | - | - | 1 |
| - | - | - | - | - | 15,700.00 | 0.10 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 15,775.00 | 11.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 15,800.00 | 0.10 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 15,825.00 | 12.35 | 0.00 | - | - | 2 |
| - | - | - | - | - | 15,950.00 | 2.60 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,000.00 | 0.10 | 0.00 | - | 6 | 13 |
| - | - | - | - | - | 16,100.00 | 1.15 | 0.00 | - | - | 4 |
| 1,858.84 | 0.00 | - | 20 | 9 | 16,175.00 | - | - | - | - | - |
| - | - | - | - | - | 16,250.00 | 1.75 | 0.00 | - | - | 7 |
| 1,126.60 | 0.00 | - | - | 1 | 16,275.00 | - | - | - | - | - |
| - | - | - | - | - | 16,350.00 | 3.20 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 16,400.00 | 11.33 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 16,425.00 | 2.88 | 0.00 | - | 1 | 1 |
| 950.70 | 0.00 | - | - | 1 | 16,450.00 | - | - | - | - | - |
| - | - | - | - | - | 16,475.00 | 7.18 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,500.00 | 0.15 | 0.00 | - | 4 | 29 |
| - | - | - | - | - | 16,525.00 | 11.60 | 0.00 | - | - | 39 |
| - | - | - | - | - | 16,550.00 | 0.18 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 16,575.00 | 14.20 | 0.00 | - | 20 | 33 |
| - | - | - | - | - | 16,580.00 | 8.35 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,600.00 | 15.15 | 0.00 | - | 25 | 32 |
| - | - | - | - | - | 16,625.00 | 9.06 | 0.00 | - | 5 | 6 |
| - | - | - | - | - | 16,640.00 | 9.42 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,650.00 | 0.67 | 0.00 | - | 9 | 15 |
| - | - | - | - | - | 16,660.00 | 3.00 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,675.00 | 0.50 | 0.00 | - | 2 | 25 |
| - | - | - | - | - | 16,700.00 | 0.75 | 0.00 | - | 5 | 45 |
| - | - | - | - | - | 16,725.00 | 9.89 | 0.00 | - | - | 29 |
| - | - | - | - | - | 16,730.00 | 13.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,740.00 | 0.10 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 16,750.00 | 24.79 | 0.00 | - | - | 21 |
| - | - | - | - | - | 16,775.00 | 11.48 | 0.00 | - | - | 27 |
| - | - | - | - | - | 16,780.00 | 20.51 | 0.00 | - | - | 1 |
| - | - | - | - | - | 16,790.00 | 19.50 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 16,800.00 | 0.25 | 0.00 | - | 3 | 28 |
| - | - | - | - | - | 16,820.00 | 7.25 | 0.00 | - | - | 2 |
| - | - | - | - | - | 16,825.00 | 14.11 | 0.00 | - | 1 | 1 |
| 602.90 | 0.00 | - | - | 1 | 16,850.00 | 0.25 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 16,870.00 | 17.70 | 0.00 | - | - | 9 |
| 563.80 | 0.00 | - | - | 1 | 16,875.00 | - | - | - | - | - |
| - | - | - | - | - | 16,890.00 | 25.72 | 0.00 | - | - | 0 |
| - | - | - | - | - | 16,900.00 | 0.55 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 16,925.00 | 0.63 | 0.00 | - | 2 | 1 |
| - | - | - | - | - | 16,950.00 | 0.55 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 16,975.00 | 19.10 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 17,000.00 | 0.60 | 0.00 | - | 94 | 95 |
| 604.58 | 0.00 | - | - | 1 | 17,030.00 | - | - | - | - | - |
| 596.21 | 0.00 | - | - | 1 | 17,040.00 | - | - | - | - | - |
| - | - | - | - | - | 17,060.00 | 2.10 | 0.00 | - | 1 | 1 |
| 631.45 | 0.00 | - | - | 1 | 17,070.00 | - | - | - | - | - |
| 326.20 | 0.00 | - | - | 1 | 17,075.00 | 0.37 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,090.00 | 0.30 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 17,100.00 | 3.07 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 17,110.00 | 2.55 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,125.00 | 0.35 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 17,140.00 | 95.40 | 0.00 | - | - | 2 |
| - | - | - | - | - | 17,150.00 | 0.59 | 0.00 | - | 5 | 34 |
| - | - | - | - | - | 17,160.00 | 3.87 | 0.00 | - | 2 | 3 |
| - | - | - | - | - | 17,170.00 | 2.90 | 0.00 | - | 6 | 6 |
| - | - | - | - | - | 17,175.00 | 0.10 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 17,180.00 | 1.80 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,190.00 | 114.46 | 0.00 | - | - | 2 |
| 296.00 | 0.00 | - | 1 | 0 | 17,200.00 | 0.60 | 0.00 | - | 7 | 15 |
| - | - | - | - | - | 17,225.00 | 4.00 | 0.00 | - | 7 | 7 |
| - | - | - | - | - | 17,230.00 | 5.66 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,240.00 | 0.81 | 0.00 | - | 44 | 45 |
| - | - | - | - | - | 17,250.00 | 0.69 | 0.00 | - | 5 | 34 |
| 764.50 | 0.00 | - | 3 | 0 | 17,270.00 | - | - | - | - | - |
| 217.27 | 0.00 | - | - | 2 | 17,275.00 | 0.35 | 0.00 | - | 29 | 31 |
| - | - | - | - | - | 17,280.00 | 0.60 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 17,290.00 | 8.32 | 0.00 | - | 1 | 1 |
| 203.83 | 0.00 | - | - | 4 | 17,300.00 | 0.31 | 0.00 | - | 59 | 55 |
| - | - | - | - | - | 17,310.00 | 0.95 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 17,320.00 | 81.90 | 0.00 | - | 2 | 2 |
| 190.98 | 0.00 | - | - | 2 | 17,325.00 | 1.45 | 0.00 | - | 4 | 5 |
| 303.90 | 0.00 | - | - | 1 | 17,340.00 | 2.54 | 0.00 | - | 1 | 1 |
| 684.85 | 0.00 | - | 3 | 0 | 17,350.00 | 0.43 | 0.00 | - | 4 | 5 |
| - | - | - | - | - | 17,360.00 | 12.82 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 17,370.00 | 140.28 | 0.00 | - | - | 1 |
| 281.50 | 0.00 | - | 1 | 2 | 17,375.00 | 0.37 | 0.00 | - | 33 | 34 |
| - | - | - | - | - | 17,380.00 | 6.60 | 0.00 | - | 3 | 3 |
| 461.18 | 0.00 | - | - | 1 | 17,390.00 | 8.74 | 0.00 | - | 2 | 0 |
| 244.90 | 0.00 | - | - | 1 | 17,400.00 | 0.38 | 0.00 | - | 155 | 141 |
| 162.70 | 0.00 | - | - | 2 | 17,410.00 | 156.20 | 0.00 | - | - | 1 |
| 172.00 | 0.00 | - | - | 1 | 17,420.00 | 0.36 | 0.00 | - | 7 | 8 |
| - | - | - | - | - | 17,425.00 | 1.55 | 0.00 | - | 18 | 22 |
| - | - | - | - | - | 17,430.00 | 7.60 | 0.00 | - | 3 | 1 |
| - | - | - | - | - | 17,440.00 | 0.48 | 0.00 | - | 9 | 24 |
| 150.00 | 0.00 | - | 5 | 5 | 17,450.00 | 0.70 | 0.00 | - | 119 | 120 |
| 234.65 | 0.00 | - | - | 0 | 17,470.00 | - | - | - | - | - |
| 580.50 | 0.00 | - | 1 | 2 | 17,475.00 | 0.65 | 0.00 | - | 5 | 8 |
| 555.05 | 0.00 | - | 20 | 9 | 17,480.00 | - | - | - | - | - |
| 368.46 | 0.00 | - | 1 | 1 | 17,490.00 | - | - | - | - | - |
| 540.40 | 0.00 | - | 3 | 53 | 17,500.00 | 0.39 | 0.00 | - | 146 | 106 |
| 520.55 | 0.00 | - | 2 | 4 | 17,520.00 | - | - | - | - | - |
| 375.97 | 0.00 | - | 7 | 1 | 17,525.00 | 0.47 | 0.00 | - | 69 | 52 |
| - | - | - | - | - | 17,530.00 | 203.80 | 0.00 | - | - | 1 |
| - | - | - | - | - | 17,540.00 | 2.85 | 0.00 | - | 10 | 11 |
| 324.00 | 0.00 | - | 1 | 1 | 17,550.00 | 0.50 | 0.00 | - | 126 | 114 |
| - | - | - | - | - | 17,560.00 | 0.56 | 0.00 | - | 26 | 26 |
| - | - | - | - | - | 17,570.00 | 0.80 | 0.00 | - | 2 | 3 |
| 416.20 | 0.00 | - | 1 | 0 | 17,575.00 | - | - | - | - | - |
| 411.36 | 0.00 | - | 1 | 0 | 17,580.00 | 0.83 | 0.00 | - | 10 | 7 |
| - | - | - | - | - | 17,590.00 | 0.45 | 0.00 | - | 8 | 8 |
| 439.02 | 0.00 | - | 3 | 12 | 17,600.00 | 0.57 | 0.00 | - | 30 | 24 |
| - | - | - | - | - | 17,610.00 | 2.00 | 0.00 | - | 5 | 9 |
| 102.45 | 0.00 | - | - | 11 | 17,620.00 | 0.90 | 0.00 | - | 5 | 2 |
| 243.28 | 0.00 | - | 1 | 3 | 17,625.00 | 0.77 | 0.00 | - | 34 | 38 |
| - | - | - | - | - | 17,630.00 | 20.25 | 0.00 | - | 1 | 1 |
| 349.31 | 0.00 | - | 1 | 0 | 17,650.00 | 0.63 | 0.00 | - | 90 | 81 |
| 330.20 | 0.00 | - | 1 | 0 | 17,670.00 | - | - | - | - | - |
| 68.10 | 0.00 | - | - | 8 | 17,675.00 | 0.75 | 0.00 | - | 21 | 21 |
| 244.07 | 0.00 | - | 5 | 6 | 17,680.00 | 0.81 | 0.00 | - | 24 | 23 |
| 236.25 | 0.00 | - | 5 | 5 | 17,690.00 | - | - | - | - | - |
| 382.54 | 0.00 | - | 36 | 19 | 17,700.00 | 1.00 | 0.00 | - | 117 | 87 |
| - | - | - | - | - | 17,710.00 | 1.10 | 0.00 | - | 16 | 15 |
| 217.50 | 0.00 | - | - | 2 | 17,720.00 | 1.31 | 0.00 | - | 43 | 33 |
| 280.21 | 0.00 | - | 20 | 21 | 17,725.00 | 1.33 | 0.00 | - | 20 | 16 |
| 72.70 | 0.00 | - | - | 2 | 17,730.00 | - | - | - | - | - |
| 350.85 | 0.00 | - | 1 | 7 | 17,740.00 | 8.50 | 0.00 | - | 2 | 3 |
| 285.80 | 0.00 | - | 17 | 10 | 17,750.00 | 1.87 | 0.00 | - | 48 | 27 |
| - | - | - | - | - | 17,770.00 | 3.02 | 0.00 | - | 10 | 10 |
| 263.43 | 0.00 | - | 20 | 26 | 17,775.00 | 2.25 | 0.00 | - | 28 | 25 |
| - | - | - | - | - | 17,780.00 | 2.45 | 0.00 | - | 25 | 14 |
| 285.18 | 0.00 | - | 25 | 63 | 17,800.00 | 3.20 | 0.00 | - | 78 | 46 |
| 250.13 | 0.00 | - | 2 | 0 | 17,810.00 | - | - | - | - | - |
| 240.43 | 0.00 | - | 5 | 2 | 17,820.00 | 5.20 | 0.00 | - | 16 | 14 |
| 183.50 | 0.00 | - | 5 | 29 | 17,825.00 | - | - | - | - | - |
| 188.10 | 0.00 | - | 10 | 9 | 17,830.00 | - | - | - | - | - |
| - | - | - | - | - | 17,840.00 | 7.55 | 0.00 | - | 6 | 4 |
| 203.25 | 0.00 | - | 15 | 33 | 17,850.00 | 4.80 | 0.00 | - | 52 | 34 |
| - | - | - | - | - | 17,860.00 | 6.00 | 0.00 | - | 30 | 27 |
| 194.50 | 0.00 | - | 5 | 4 | 17,870.00 | 21.22 | 0.00 | - | 4 | 5 |
| 189.00 | 0.00 | - | 5 | 27 | 17,875.00 | 6.30 | 0.00 | - | 25 | 8 |
| - | - | - | - | - | 17,880.00 | 15.10 | 0.00 | - | 2 | 4 |
| 162.96 | 0.00 | - | 96 | 53 | 17,890.00 | 14.58 | 0.00 | - | 60 | 29 |
| 192.05 | 0.00 | - | 22 | 36 | 17,900.00 | 9.15 | 0.00 | - | 85 | 51 |
| 146.05 | 0.00 | - | 9 | 7 | 17,910.00 | 9.67 | 0.00 | - | 16 | 4 |
| 118.80 | 0.00 | - | 41 | 46 | 17,925.00 | 11.07 | 0.00 | - | 51 | 45 |
| 111.48 | 0.00 | - | 9 | 7 | 17,930.00 | 12.30 | 0.00 | - | 5 | 2 |
| 103.85 | 0.00 | - | 8 | 7 | 17,940.00 | - | - | - | - | - |
| 149.80 | 0.00 | - | 67 | 37 | 17,950.00 | 15.48 | 0.00 | - | 58 | 38 |
| 78.15 | 0.00 | - | 1 | 1 | 17,960.00 | - | - | - | - | - |
| 131.28 | 0.00 | - | 19 | 10 | 17,970.00 | - | - | - | - | - |
| 105.00 | 0.00 | - | 86 | 75 | 17,975.00 | 17.97 | 0.00 | - | 43 | 26 |
| 93.20 | 0.00 | - | 13 | 9 | 17,980.00 | - | - | - | - | - |
| 77.75 | 0.00 | - | 19 | 10 | 17,990.00 | - | - | - | - | - |
| 110.30 | 0.00 | - | 310 | 93 | 18,000.00 | 24.00 | 0.00 | - | 103 | 45 |
| 89.50 | 0.00 | - | 31 | 55 | 18,025.00 | - | - | - | - | - |
| 74.18 | 0.00 | - | 43 | 78 | 18,050.00 | - | - | - | - | - |
| 72.00 | 0.00 | - | 14 | 10 | 18,060.00 | - | - | - | - | - |
| 65.80 | 0.00 | - | 11 | 7 | 18,070.00 | - | - | - | - | - |
| 53.86 | 0.00 | - | 8 | 47 | 18,075.00 | - | - | - | - | - |
| 50.65 | 0.00 | - | 18 | 15 | 18,080.00 | - | - | - | - | - |
| 45.27 | 0.00 | - | 22 | 20 | 18,090.00 | - | - | - | - | - |
| 42.79 | 0.00 | - | 176 | 72 | 18,100.00 | 60.45 | 0.00 | - | 39 | 35 |
| 31.36 | 0.00 | - | 12 | 5 | 18,120.00 | - | - | - | - | - |
| 26.57 | 0.00 | - | 29 | 46 | 18,125.00 | - | - | - | - | - |
| 29.60 | 0.00 | - | 33 | 27 | 18,130.00 | - | - | - | - | - |
| 23.95 | 0.00 | - | 84 | 88 | 18,150.00 | 90.88 | 0.00 | - | 72 | 15 |
| 19.15 | 0.00 | - | 30 | 19 | 18,170.00 | - | - | - | - | - |
| 17.80 | 0.00 | - | 78 | 46 | 18,175.00 | - | - | - | - | - |
| 10.50 | 0.00 | - | 140 | 58 | 18,200.00 | 130.15 | 0.00 | - | 40 | 38 |
| 7.35 | 0.00 | - | 46 | 48 | 18,225.00 | - | - | - | - | - |
| 4.90 | 0.00 | - | 384 | 296 | 18,250.00 | 163.96 | 0.00 | - | 14 | 6 |
| 3.22 | 0.00 | - | 91 | 77 | 18,275.00 | 200.37 | 0.00 | - | 6 | 6 |
| 2.00 | 0.00 | - | 59 | 88 | 18,300.00 | 883.50 | 0.00 | - | - | 1 |
| 1.35 | 0.00 | - | 147 | 134 | 18,325.00 | 455.26 | 0.00 | - | - | 1 |
| 1.10 | 0.00 | - | 354 | 256 | 18,350.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 150 | 140 | 18,400.00 | - | - | - | - | - |
| 0.45 | 0.00 | - | 16 | 15 | 18,425.00 | - | - | - | - | - |
| 0.50 | 0.00 | - | 134 | 129 | 18,450.00 | - | - | - | - | - |
| 0.48 | 0.00 | - | 80 | 79 | 18,475.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 497 | 475 | 18,500.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 12 | 14 | 18,525.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 16 | 15 | 18,550.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 7 | 18,600.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 1 | 28 | 18,650.00 | - | - | - | - | - |
| 0.24 | 0.00 | - | 3 | 25 | 18,675.00 | - | - | - | - | - |
| 0.49 | 0.00 | - | 6 | 27 | 18,700.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 6 | 16 | 18,725.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 8 | 12 | 18,750.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 3 | 7 | 18,800.00 | - | - | - | - | - |
| 0.32 | 0.00 | - | 3 | 12 | 18,825.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 5 | 26 | 18,850.00 | - | - | - | - | - |
| 3.50 | 0.00 | - | - | 38 | 18,875.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 27 | 18,900.00 | 810.00 | 0.00 | - | 5 | 0 |
| 2.90 | 0.00 | - | 2 | 3 | 18,925.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 3 | 18,950.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 11 | 14 | 19,000.00 | 753.50 | 0.00 | - | 2 | 5 |
| 1.44 | 0.00 | - | - | 2 | 19,025.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 9 | 10 | 19,050.00 | - | - | - | - | - |
| 11.94 | 0.00 | - | - | 1 | 19,100.00 | - | - | - | - | - |
| 52.60 | 0.00 | - | - | 0 | 19,200.00 | 995.50 | 0.00 | - | 2 | 2 |
| 0.18 | 0.00 | - | 4 | 6 | 19,225.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 4 | 4 | 19,250.00 | - | - | - | - | - |
| 39.10 | 0.00 | - | - | 0 | 19,300.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 4 | 4 | 19,350.00 | - | - | - | - | - |
| 1.35 | 0.00 | - | 1 | 1 | 19,900.00 | - | - | - | - | - |
| 2.85 | 0.00 | - | 1 | 1 | 19,925.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 1 | 2 | 20,850.00 | - | - | - | - | - |
© 2024 Yahoo. Tutti i diritti riservati.