S&P 500
STOCK MARKET:
SNC
Closed
 
...
Large gap with delayed quotes
Last quote
12/19/2025 - 22:59:56
Day high
12/19/2025 - 19:19:30
Day low
12/19/2025 - 15:30:01
YTD %
6,834.50
+59.74 ( +0.88% )
6,840.02
6,792.62
+16.20%
More information

Components

List style
Heatmap
Name
CCY | ISIN
 Last
Date/Time
 Close
Date/Time
 Day Change %
Day Change
 Bid
Bid Size
 Ask
Ask Size
 YTD % Change
USD | US78378X1072
6,834.50
22:59:56
6,774.76
12/18/2025
+0.88%
+59.74
6,810.47
-
6,865.07
-
 +16.20%
USD | US88579Y1010
161.96
22:15:00
161.76
12/18/2025
+0.12%
+0.20
162.00
12,100
162.01
1,400
 +25.31%
USD | US3635761097
253.39
22:15:00
252.64
12/18/2025
+0.30%
+0.75
253.39
2,600
253.44
16,760
 -11.00%
USD | US8318652091
68.01
22:15:00
68.19
12/18/2025
-0.26%
-0.18
68.01
14,000
68.02
18,400
 -0.03%
USD | US0028241000
125.45
22:15:00
125.12
12/18/2025
+0.26%
+0.33
125.42
2,800
125.43
67,400
 +10.62%
USD | US00287Y1091
226.82
22:15:00
222.82
12/18/2025
+1.80%
+4.00
226.70
200
226.75
36,200
 +25.39%
USD | IE00B4BNMY34
272.25
22:15:00
269.96
12/18/2025
+0.85%
+2.29
272.48
33,000
272.49
10,300
 -23.26%
USD | US00724F1012
355.86
02:00:00
355.81
12/19/2025
+0.01%
+0.05
355.70
200
355.74
80
 -19.99%
USD | US0079031078
213.43
02:00:00
201.06
12/19/2025
+6.15%
+12.37
213.41
10,200
213.44
500
 +66.45%
USD | US00130H1059
13.53
22:15:00
13.68
12/18/2025
-1.10%
-0.15
13.53
146,500
13.54
5,100
 +6.29%
USD | US0010551028
110.36
22:15:00
110.46
12/18/2025
-0.09%
-0.10
110.32
36,200
110.33
13,100
 +6.79%
USD | US00846U1016
137.24
22:15:00
136.90
12/18/2025
+0.25%
+0.34
137.19
20,100
137.20
12,500
 +1.91%
USD | US0091581068
239.96
22:15:00
243.75
12/18/2025
-1.55%
-3.79
240.02
1,800
240.03
12,040
 -15.96%
USD | US0090661010
135.28
02:00:00
133.99
12/19/2025
+0.96%
+1.29
135.26
400
135.28
400
 +1.96%
USD | US00971T1016
89.22
02:00:00
88.49
12/19/2025
+0.82%
+0.73
89.22
600
89.23
1,900
 -7.49%
USD | US0126531013
145.88
22:15:00
140.48
12/18/2025
+3.84%
+5.40
145.87
30,200
145.88
18,700
 +63.20%
USD | US0152711091
47.94
22:15:00
48.95
12/18/2025
-2.06%
-1.01
47.93
900
47.95
36,400
 -49.82%
USD | US0162551016
157.69
02:00:00
161.44
12/19/2025
-2.32%
-3.75
157.64
1,900
157.72
500
 -22.57%
USD | IE00BFRT3W74
160.00
22:15:00
159.92
12/18/2025
+0.05%
+0.08
159.99
8,600
160.00
3,300
 +22.38%
USD | US0188021085
64.63
02:00:00
65.69
12/19/2025
-1.61%
-1.06
64.62
3,100
64.63
2,800
 +11.08%
USD | US0200021014
205.00
22:15:00
204.93
12/18/2025
+0.03%
+0.07
204.96
5,200
205.02
500
 +6.30%
USD | US02079K1079
308.61
02:00:00
303.75
12/19/2025
+1.60%
+4.86
308.76
100
308.79
100
 +59.50%
USD | US02079K3059
307.16
02:00:00
302.46
12/19/2025
+1.55%
+4.70
307.15
300
307.20
1,600
 +59.78%
USD | US02209S1033
58.07
22:15:00
58.39
12/18/2025
-0.55%
-0.32
58.04
3,800
58.05
94,100
 +11.67%
USD | US0255371017
114.49
02:00:00
115.58
12/19/2025
-0.94%
-1.09
114.49
200
114.51
1,500
 +25.32%
USD | US0231351067
227.35
02:00:00
226.76
12/19/2025
+0.26%
+0.59
227.39
600
227.43
900
 +3.36%
USD | JE00BJ1F3079
8.29
22:15:00
8.34
12/18/2025
-0.60%
-0.05
8.28
272,000
8.29
99,400
 -11.37%
USD | US03027X1000
172.41
22:15:00
174.29
12/18/2025
-1.08%
-1.88
172.36
1,700
172.37
15,700
 -4.97%
USD | US0304201033
130.25
22:15:00
133.02
12/18/2025
-2.08%
-2.77
130.22
200
130.25
800
 +6.85%
USD | US0236081024
98.48
22:15:00
99.20
12/18/2025
-0.73%
-0.72
98.49
4,700
98.53
11,900
 +11.29%
USD | US0258161092
376.51
22:15:00
375.52
12/18/2025
+0.26%
+0.99
376.31
8,520
376.32
7,760
 +26.53%
USD | US0268747849
86.03
22:15:00
86.19
12/18/2025
-0.19%
-0.16
86.02
2,100
86.04
2,500
 +18.39%
USD | US03076C1062
489.17
22:15:00
487.69
12/18/2025
+0.30%
+1.48
488.99
6,600
489.00
440
 -8.40%
USD | US0311001004
203.29
22:15:00
201.96
12/18/2025
+0.66%
+1.33
203.05
19,000
203.19
1,300
 +12.04%
USD | US0311621009
327.38
02:00:00
324.42
12/19/2025
+0.91%
+2.96
327.37
9,000
327.47
1,760
 +24.47%
USD | US0320951017
135.29
22:15:00
129.61
12/18/2025
+4.38%
+5.68
135.30
11,900
135.31
200
 +86.62%
USD | US0326541051
274.44
02:00:00
274.92
12/19/2025
-0.17%
-0.48
274.41
1,500
274.44
200
 +29.40%
USD | IE00BLP1HW54
350.04
22:15:00
353.02
12/18/2025
-0.84%
-2.98
350.04
12,720
350.30
1,240
 -1.71%
USD | US03743Q1085
24.12
02:00:00
23.81
12/19/2025
+1.30%
+0.31
24.10
51,200
24.11
300
 +3.12%
USD | US03769M1062
146.34
22:15:00
146.30
12/18/2025
+0.03%
+0.04
146.40
1,500
146.41
9,500
 -11.42%
USD | US0378331005
273.67
02:00:00
272.19
12/19/2025
+0.54%
+1.48
274.17
12,600
274.18
1,600
 +8.69%
USD | US0382221051
256.41
02:00:00
253.50
12/19/2025
+1.15%
+2.91
256.33
6,300
256.41
400
 +55.88%
USD | US03831W1080
721.37
02:00:00
694.37
12/19/2025
+3.89%
+27.00
721.37
480
721.52
1,840
 +114.42%
USD | JE00BTDN8H13
78.29
22:15:00
77.59
12/18/2025
+0.90%
+0.70
78.26
36,500
78.27
16,500
 +28.29%
USD | BMG0450A1053
96.20
02:00:00
96.45
12/19/2025
-0.26%
-0.25
96.19
42,000
96.22
600
 +4.44%
USD | US0394831020
58.24
22:15:00
58.30
12/18/2025
-0.10%
-0.06
58.23
10,400
58.24
94,400
 +15.40%
USD | US03990B1017
165.68
22:15:00
166.66
12/18/2025
-0.59%
-0.98
165.78
2,200
165.79
4,400
 -5.86%
USD | US0404132054
131.12
22:15:00
124.62
12/18/2025
+5.22%
+6.50
131.18
11,400
131.19
2,600
 +12.75%
USD | US04621X1081
239.02
22:15:00
238.03
12/18/2025
+0.42%
+0.99
239.14
800
239.15
800
 +11.64%
USD | US00206R1023
24.15
22:15:00
24.26
12/18/2025
-0.45%
-0.11
24.12
207,300
24.13
130,400
 +6.54%
USD | US0495601058
166.70
22:15:00
169.42
12/18/2025
-1.61%
-2.72
166.69
7,000
166.70
6,500
 +21.65%
USD | US0527691069
300.08
02:00:00
299.24
12/19/2025
+0.28%
+0.84
299.95
3,720
300.12
360
 +1.24%
USD | US0530151036
257.94
02:00:00
260.97
12/19/2025
-1.16%
-3.03
257.96
40
258.03
360
 -10.85%
USD | US0533321024
3,392.34
22:15:00
3,426.61
12/18/2025
-1.00%
-34.27
3,389.09
510
3,389.26
460
 +7.01%
USD | US0536111091
181.15
22:15:00
183.24
12/18/2025
-1.14%
-2.09
181.11
14,700
181.17
600
 -2.08%
USD | US0534841012
179.13
22:15:00
181.23
12/18/2025
-1.16%
-2.10
179.03
1,700
179.04
4,200
 -17.61%
USD | US05464C1018
594.20
02:00:00
563.28
12/19/2025
+5.49%
+30.92
593.75
920
594.26
3,360
 -5.22%
USD | US05722G1004
44.71
02:00:00
44.47
12/19/2025
+0.54%
+0.24
44.71
75,600
44.72
1,400
 +8.41%
USD | US0584981064
52.03
22:15:00
52.45
12/18/2025
-0.80%
-0.42
52.02
51,500
52.03
67,000
 -4.86%
USD | US0605051046
55.27
22:15:00
54.26
12/18/2025
+1.86%
+1.01
55.23
79,200
55.24
145,900
 +23.46%
USD | US0640581007
115.84
22:15:00
114.45
12/18/2025
+1.21%
+1.39
115.80
10,000
115.81
1,700
 +48.97%
USD | US0718131099
18.96
22:15:00
19.07
12/18/2025
-0.58%
-0.11
18.95
42,000
18.96
78,700
 -34.60%
USD | US0758871091
195.59
22:15:00
194.70
12/18/2025
+0.46%
+0.89
195.57
1,700
195.58
13,500
 -14.18%
USD | US0846707026
494.53
22:15:00
503.39
12/18/2025
-1.76%
-8.86
495.78
19,800
495.79
40
 +11.05%
USD | US0865161014
71.83
22:15:00
71.76
12/18/2025
+0.10%
+0.07
71.80
14,800
71.82
16,000
 -16.36%
USD | US09073M1045
58.27
02:00:00
57.10
12/19/2025
+2.05%
+1.17
58.27
2,800
58.29
900
 -20.73%
USD | US09062X1037
174.80
02:00:00
169.91
12/19/2025
+2.88%
+4.89
174.68
13,900
174.78
400
 +11.11%
USD | US09290D1019
1,060.17
22:15:00
1,064.99
12/18/2025
-0.45%
-4.82
1,059.57
80
1,060.17
1,880
 +3.89%
USD | US09260D1072
151.59
22:15:00
153.73
12/18/2025
-1.39%
-2.14
151.60
1,200
151.65
20,600
 -10.84%
USD | US8522341036
65.33
22:15:00
64.39
12/18/2025
+1.46%
+0.94
65.31
200
65.32
10,800
 -24.24%
USD | US0970231058
214.08
22:15:00
208.27
12/18/2025
+2.79%
+5.81
214.18
1,000
214.19
11,900
 +17.67%
USD | US09857L1089
5,393.74
02:00:00
5,345.47
12/19/2025
+0.90%
+48.27
5,392.15
10
5,396.86
210
 +7.59%
USD | US1011371077
95.61
22:15:00
96.11
12/18/2025
-0.52%
-0.50
95.58
7,800
95.59
48,900
 +7.60%
USD | US11133T1034
225.96
22:15:00
226.61
12/18/2025
-0.29%
-0.65
226.03
2,600
226.04
19,000
 +0.23%
USD | US1101221083
54.19
22:15:00
53.33
12/18/2025
+1.61%
+0.86
54.19
32,500
54.20
88,700
 -5.71%
USD | US11135F1012
340.36
02:00:00
329.88
12/19/2025
+3.18%
+10.48
340.38
3,120
340.64
400
 +42.29%
USD | US1152361010
80.18
22:15:00
81.07
12/18/2025
-1.10%
-0.89
80.16
200
80.18
30,700
 -20.54%
USD | US1156372096
28.50
22:15:00
28.86
12/18/2025
-1.25%
-0.36
28.50
55,400
28.51
89,700
 -24.01%
USD | US12008R1077
103.79
22:15:00
105.62
12/18/2025
-1.73%
-1.83
103.74
2,000
103.75
5,600
 -26.10%
USD | CH1300646267
91.47
22:15:00
91.72
12/18/2025
-0.27%
-0.25
91.44
9,800
91.45
7,300
 +17.95%
USD | US1011211018
68.71
22:15:00
69.19
12/18/2025
-0.69%
-0.48
68.60
3,100
68.71
1,300
 -6.95%
USD | US12541W2098
166.46
02:00:00
165.03
12/19/2025
+0.87%
+1.43
166.40
2,400
166.46
100
 +59.73%
USD | US1273871087
314.91
02:00:00
315.10
12/19/2025
-0.06%
-0.19
314.87
440
314.93
1,760
 +4.87%
USD | US1331311027
107.28
22:15:00
108.12
12/18/2025
-0.78%
-0.84
107.24
21,700
107.25
10,100
 -6.83%
USD | US14040H1059
243.73
22:15:00
242.80
12/18/2025
+0.38%
+0.93
243.76
11,400
243.77
8,200
 +36.16%
USD | US14149Y1082
202.95
22:15:00
199.10
12/18/2025
+1.93%
+3.85
202.86
1,600
202.87
28,500
 +68.34%
USD | PA1436583006
31.12
22:15:00
28.34
12/18/2025
+9.81%
+2.78
31.10
6,600
31.11
99,400
 +13.72%
USD | US14448C1045
53.77
22:15:00
53.20
12/18/2025
+1.07%
+0.57
53.74
44,400
53.76
104,400
 -22.06%
USD | US1491231015
576.22
22:15:00
565.83
12/18/2025
+1.84%
+10.39
576.45
1,320
576.46
2,640
 +55.98%
USD | US12503M1080
247.72
22:15:00
248.98
12/18/2025
-0.51%
-1.26
246.08
100
249.84
100
 +27.54%
USD | US12504L1098
161.63
22:15:00
160.56
12/18/2025
+0.67%
+1.07
161.56
13,800
161.57
24,800
 +22.29%
USD | US12514G1085
140.65
02:00:00
143.08
12/19/2025
-1.70%
-2.43
140.59
18,700
140.68
300
 -17.79%
USD | US03073E1055
340.93
22:15:00
340.58
12/18/2025
+0.10%
+0.35
341.09
3,480
341.10
680
 +51.58%
USD | US15135B1017
39.02
22:15:00
39.22
12/18/2025
-0.51%
-0.20
39.03
15,800
39.04
9,400
 -35.26%
USD | US15189T1079
37.60
22:15:00
38.24
12/18/2025
-1.67%
-0.64
37.61
65,700
37.62
95,500
 +20.52%
USD | US1252691001
78.70
22:15:00
78.29
12/18/2025
+0.52%
+0.41
78.64
37,100
78.68
8,600
 -8.24%
USD | US1598641074
197.06
22:15:00
193.85
12/18/2025
+1.66%
+3.21
196.99
8,700
197.14
11,600
 +5.01%
USD | US8085131055
98.82
22:15:00
97.23
12/18/2025
+1.64%
+1.59
98.81
2,100
98.82
43,400
 +31.37%
USD | US16119P1084
205.00
02:00:00
206.50
12/19/2025
-0.73%
-1.50
205.00
12,840
205.03
40
 -39.76%
USD | US1667641005
147.75
22:15:00
147.69
12/18/2025
+0.04%
+0.06
147.69
26,200
147.70
19,100
 +1.97%
USD | US1696561059
37.64
22:15:00
37.63
12/18/2025
+0.03%
+0.01
37.63
119,600
37.65
109,600
 -37.60%
USD | CH0044328745
310.60
22:15:00
310.96
12/18/2025
-0.12%
-0.36
310.52
15,720
310.53
1,880
 +12.54%
USD | US1713401024
85.08
22:15:00
85.07
12/18/2025
+0.01%
+0.01
85.03
2,200
85.04
35,800
 -18.76%
USD | US1720621010
167.29
02:00:00
167.91
12/19/2025
-0.37%
-0.62
167.28
100
167.35
1,300
 +16.85%
USD | US1729081059
187.57
02:00:00
189.89
12/19/2025
-1.22%
-2.32
187.56
1,600
187.67
400
 +3.94%
USD | US17275R1023
78.42
02:00:00
76.95
12/19/2025
+1.91%
+1.47
78.40
229,500
78.41
1,400
 +29.98%
USD | US1729674242
114.86
22:15:00
112.83
12/18/2025
+1.80%
+2.03
114.88
900
114.89
100
 +60.29%
USD | US1746101054
59.19
22:15:00
58.41
12/18/2025
+1.34%
+0.78
59.17
50,700
59.18
46,200
 +33.48%
USD | US1890541097
98.31
22:15:00
99.39
12/18/2025
-1.09%
-1.08
98.28
8,600
98.30
3,300
 -38.80%
USD | US12572Q1058
269.09
02:00:00
266.03
12/19/2025
+1.15%
+3.06
269.09
2,120
269.15
13,920
 +14.55%
USD | US1258961002
69.17
22:15:00
70.61
12/18/2025
-2.04%
-1.44
69.16
500
69.17
62,000
 +5.94%
USD | US21037T1097
355.40
02:00:00
361.05
12/19/2025
-1.56%
-5.65
355.11
5,520
355.39
800
 +61.39%
USD | US1912161007
70.06
22:15:00
70.36
12/18/2025
-0.43%
-0.30
70.10
39,900
70.11
2,800
 +13.01%
USD | US1924461023
85.41
02:00:00
83.76
12/19/2025
+1.97%
+1.65
85.40
700
85.41
3,400
 +8.92%
USD | US19260Q1076
245.12
02:00:00
239.20
12/19/2025
+2.47%
+5.92
245.12
40
245.15
440
 -3.66%
USD | US1941621039
78.36
22:15:00
77.73
12/18/2025
+0.81%
+0.63
78.34
4,700
78.35
3,400
 -14.50%
USD | US20030N1019
29.57
02:00:00
30.27
12/19/2025
-2.31%
-0.70
29.54
125,400
29.56
51,300
 -19.34%
USD | US2058871029
17.35
22:15:00
17.80
12/18/2025
-2.53%
-0.45
17.34
116,600
17.35
44,700
 -35.86%
USD | US20825C1045
91.94
22:15:00
92.23
12/18/2025
-0.31%
-0.29
91.91
48,500
91.92
16,900
 -7.00%
USD | US2091151041
98.06
22:15:00
99.99
12/18/2025
-1.93%
-1.93
98.11
26,400
98.12
2,600
 +12.06%
USD | US21036P1084
135.01
22:15:00
136.81
12/18/2025
-1.32%
-1.80
134.92
6,200
134.96
4,900
 -38.10%
USD | US2166485019
82.75
02:00:00
82.46
12/19/2025
+0.35%
+0.29
82.75
26,300
82.76
1,400
 -10.30%
USD | US2172041061
39.07
02:00:00
39.22
12/19/2025
-0.38%
-0.15
39.05
7,900
39.06
180,900
 -31.66%
USD | US2193501051
87.86
22:15:00
86.88
12/18/2025
+1.13%
+0.98
87.86
52,900
87.88
2,800
 +82.83%
USD | US2199481068
309.81
22:15:00
306.27
12/18/2025
+1.16%
+3.54
309.50
10,440
309.81
2,960
 -9.50%
USD | US22052L1044
66.31
22:15:00
66.96
12/18/2025
-0.97%
-0.65
66.27
22,600
66.29
9,900
 +17.56%
USD | US22160N1090
65.23
02:00:00
64.88
12/19/2025
+0.54%
+0.35
65.23
1,300
65.24
100
 -9.37%
USD | US22160K1051
855.62
02:00:00
857.59
12/19/2025
-0.23%
-1.97
855.99
80
856.00
40
 -6.40%
USD | US1270971039
25.38
22:15:00
25.43
12/18/2025
-0.20%
-0.05
25.38
160,800
25.39
2,800
 -0.43%
USD | US22822V1017
86.10
22:15:00
86.90
12/18/2025
-0.92%
-0.80
86.07
2,800
86.08
6,700
 -4.25%
USD | US22788C1053
481.28
02:00:00
477.26
12/19/2025
+0.84%
+4.02
481.01
440
481.29
3,280
 +39.48%
USD | US1264081035
36.50
02:00:00
36.61
12/19/2025
-0.30%
-0.11
36.46
21,500
36.48
2,900
 +13.45%
USD | US2310211063
506.72
22:15:00
500.61
12/18/2025
+1.22%
+6.11
506.99
4,080
507.00
2,320
 +43.61%
USD | US1266501006
77.72
22:15:00
77.79
12/18/2025
-0.09%
-0.07
77.72
1,700
77.73
17,000
 +73.29%
USD | US23331A1097
147.18
22:15:00
151.40
12/18/2025
-2.79%
-4.22
147.15
15,600
147.16
6,900
 +8.28%
USD | US2358511028
224.84
22:15:00
224.35
12/18/2025
+0.22%
+0.49
224.87
1,800
224.88
3,100
 -2.27%
USD | US2371941053
189.87
22:15:00
192.88
12/18/2025
-1.56%
-3.01
189.97
24,900
189.98
19,900
 +3.32%
USD | US23804L1035
140.39
02:00:00
138.29
12/19/2025
+1.52%
+2.10
140.35
100
140.39
9,300
 -3.22%
USD | US23918K1088
115.20
22:15:00
116.15
12/18/2025
-0.82%
-0.95
115.27
1,000
115.28
13,800
 -22.33%
USD | US15677J1088
69.27
22:15:00
69.27
12/18/2025
0.00%
0.00
69.26
500
69.27
27,300
 -4.64%
USD | US2435371073
99.47
22:15:00
100.55
12/18/2025
-1.07%
-1.08
99.43
13,000
99.44
10,900
 -50.49%
USD | US2441991054
470.57
22:15:00
475.05
12/18/2025
-0.94%
-4.48
470.66
1,960
470.67
1,200
 +12.12%
USD | US24703L2025
126.42
22:15:00
122.94
12/18/2025
+2.83%
+3.48
126.36
4,000
126.41
100
 +6.68%
USD | US2473617023
71.06
22:15:00
70.15
12/18/2025
+1.30%
+0.91
71.04
4,400
71.05
33,300
 +15.95%
USD | US25179M1036
35.84
22:15:00
35.72
12/18/2025
+0.34%
+0.12
35.82
1,400
35.83
33,600
 +9.14%
USD | US2521311074
66.06
02:00:00
65.91
12/19/2025
+0.23%
+0.15
66.03
5,100
66.05
3,100
 -15.25%
USD | US25278X1090
148.13
02:00:00
147.00
12/19/2025
+0.77%
+1.13
148.06
400
148.21
300
 -10.27%
USD | US2538681030
149.99
22:15:00
147.93
12/18/2025
+1.39%
+2.06
150.01
23,500
150.08
23,300
 -16.58%
USD | US2566771059
137.28
22:15:00
136.68
12/18/2025
+0.44%
+0.60
137.24
20,100
137.26
500
 +80.27%
USD | US2567461080
127.84
02:00:00
126.90
12/19/2025
+0.74%
+0.94
127.84
16,400
127.86
1,000
 +69.34%
USD | US25746U1097
59.43
22:15:00
60.10
12/18/2025
-1.11%
-0.67
59.42
5,600
59.43
48,000
 +11.59%
USD | US25754A2015
431.51
02:00:00
431.37
12/19/2025
+0.03%
+0.14
431.36
40
431.53
200
 +2.77%
USD | US25809K1051
234.25
02:00:00
230.94
12/19/2025
+1.43%
+3.31
234.30
1,360
234.38
7,080
 +37.67%
USD | US2600031080
196.21
22:15:00
196.07
12/18/2025
+0.07%
+0.14
196.24
1,500
196.25
500
 +4.51%
USD | US2605571031
23.26
22:15:00
23.04
12/18/2025
+0.95%
+0.22
23.27
25,000
23.28
94,300
 -42.59%
USD | US2333311072
127.64
22:15:00
129.90
12/18/2025
-1.74%
-2.26
127.61
1,600
127.62
10,300
 +7.58%
USD | US26441C2044
115.56
22:15:00
117.55
12/18/2025
-1.69%
-1.99
115.59
5,500
115.60
800
 +9.11%
USD | US26614N1028
41.26
22:15:00
40.51
12/18/2025
+1.85%
+0.75
41.24
14,400
41.25
43,800
 +29.10%
USD | IE00B8KQN827
317.80
22:15:00
315.95
12/18/2025
+0.59%
+1.85
317.65
7,600
317.66
8,320
 -4.80%
USD | US2786421030
84.66
02:00:00
83.66
12/19/2025
+1.20%
+1.00
84.64
1,200
84.66
7,900
 +35.04%
USD | US2788651006
263.59
22:15:00
262.92
12/18/2025
+0.25%
+0.67
263.49
11,040
263.50
25,960
 +12.21%
USD | US2810201077
60.10
22:15:00
60.17
12/18/2025
-0.12%
-0.07
60.09
67,800
60.10
35,700
 -24.64%
USD | US28176E1082
85.66
22:15:00
84.80
12/18/2025
+1.01%
+0.86
85.62
88,900
85.63
21,500
 +14.55%
USD | US2855121099
203.92
02:00:00
203.90
12/19/2025
+0.01%
+0.02
203.88
300
203.89
200
 +39.37%
USD | US0367521038
340.69
22:15:00
344.60
12/18/2025
-1.13%
-3.91
340.34
9,560
340.35
3,200
 -6.59%
USD | US5324571083
1,071.44
22:15:00
1,056.88
12/18/2025
+1.38%
+14.56
1,070.49
320
1,070.50
1,080
 +36.90%
USD | US29084Q1004
611.41
22:15:00
612.86
12/18/2025
-0.24%
-1.45
611.26
560
611.58
640
 +35.02%
USD | US2910111044
132.98
22:15:00
131.60
12/18/2025
+1.05%
+1.38
132.95
13,700
132.96
4,900
 +6.19%
USD | US29364G1031
91.50
22:15:00
92.21
12/18/2025
-0.77%
-0.71
91.50
1,200
91.51
2,900
 +21.62%
USD | US26875P1012
101.93
22:15:00
102.61
12/18/2025
-0.66%
-0.68
101.92
30,900
101.93
31,100
 -16.29%
USD | US29414B1044
209.17
22:15:00
207.02
12/18/2025
+1.04%
+2.15
209.29
9,200
209.30
900
 -11.46%
USD | US26884L1098
53.87
22:15:00
53.76
12/18/2025
+0.20%
+0.11
53.86
55,400
53.87
1,700
 +16.59%
USD | US29476L1070
61.37
22:15:00
62.09
12/18/2025
-1.16%
-0.72
61.36
32,600
61.38
100
 -13.48%
USD | US2944291051
219.16
22:15:00
219.41
12/18/2025
-0.11%
-0.25
219.04
720
219.10
280
 -13.91%
USD | US29444U7000
758.51
02:00:00
744.08
12/19/2025
+1.94%
+14.43
757.76
40
758.63
2,480
 -21.09%
USD | US29530P1021
283.82
02:00:00
289.05
12/19/2025
-1.81%
-5.23
283.65
200
283.82
240
 -29.88%
USD | US2971781057
257.39
22:15:00
261.07
12/18/2025
-1.41%
-3.68
257.39
800
257.49
480
 -8.54%
USD | US5184391044
108.00
22:15:00
107.94
12/18/2025
+0.06%
+0.06
108.01
2,600
108.05
4,300
 +43.96%
USD | BMG3223R1088
331.31
22:15:00
332.52
12/18/2025
-0.36%
-1.21
331.36
21,400
331.37
4,400
 -8.26%
USD | US30034W1062
72.47
02:00:00
73.29
12/19/2025
-1.12%
-0.82
72.45
2,100
72.46
800
 +19.07%
USD | US30040W1080
67.16
22:15:00
67.98
12/18/2025
-1.21%
-0.82
67.16
10,300
67.18
200
 +18.37%
USD | US30161N1019
43.66
02:00:00
44.28
12/19/2025
-1.40%
-0.62
43.63
22,600
43.64
800
 +17.64%
USD | US1651677353
108.74
02:00:00
107.74
12/19/2025
+0.93%
+1.00
108.73
300
108.76
700
 +8.23%
USD | US30212P3038
289.25
02:00:00
285.59
12/19/2025
+1.28%
+3.66
289.25
400
289.35
700
 +53.27%
USD | US3021301094
152.87
22:15:00
150.72
12/18/2025
+1.43%
+2.15
152.80
17,400
152.81
22,200
 +36.07%
USD | US30225T1025
130.07
22:15:00
130.89
12/18/2025
-0.63%
-0.82
130.07
5,300
130.12
10,800
 -12.51%
USD | US30231G1022
116.69
22:15:00
116.54
12/18/2025
+0.13%
+0.15
116.60
2,000
116.64
77,700
 +8.34%
USD | US3156161024
256.91
02:00:00
259.11
12/19/2025
-0.85%
-2.20
256.87
480
256.96
3,840
 +3.04%
USD | US3030751057
288.54
22:15:00
273.39
12/18/2025
+5.54%
+15.15
288.53
5,880
288.54
22,920
 -43.08%
USD | US3032501047
1,748.43
22:15:00
1,761.41
12/18/2025
-0.74%
-12.98
1,746.52
980
1,747.98
100
 -11.53%
USD | US3119001044
42.35
02:00:00
42.34
12/19/2025
+0.02%
+0.01
42.33
9,900
42.34
85,600
 +17.76%
USD | US3137451015
101.37
22:15:00
101.65
12/18/2025
-0.28%
-0.28
101.37
5,400
101.44
7,200
 -9.20%
USD | US31428X1063
288.78
22:15:00
287.12
12/18/2025
+0.58%
+1.66
288.85
1,700
288.86
24,500
 +2.06%
USD | US31620M1062
66.05
22:15:00
65.90
12/18/2025
+0.23%
+0.15
66.01
57,500
66.02
47,900
 -18.41%
USD | US3167731005
47.83
02:00:00
47.66
12/19/2025
+0.36%
+0.17
47.82
6,500
47.84
300
 +12.72%
USD | US3364331070
266.98
02:00:00
261.79
12/19/2025
+1.98%
+5.19
266.93
2,600
267.04
400
 +48.54%
USD | US3379321074
44.23
22:15:00
44.62
12/18/2025
-0.87%
-0.39
44.23
82,700
44.24
1,100
 +12.17%
USD | US3377381088
67.94
02:00:00
68.00
12/19/2025
-0.09%
-0.06
67.91
3,100
67.92
16,800
 -66.90%
USD | US3453708600
13.47
22:15:00
13.32
12/18/2025
+1.13%
+0.15
13.45
84,000
13.46
172,200
 +34.55%
USD | US34959E1091
80.24
02:00:00
79.75
12/19/2025
+0.61%
+0.49
80.22
800
80.24
2,000
 -15.59%
USD | US34959J1088
54.91
22:15:00
54.67
12/18/2025
+0.44%
+0.24
54.91
7,200
54.92
500
 -2.81%
USD | US35137L1052
71.77
02:00:00
71.26
12/19/2025
+0.72%
+0.51
71.77
50,300
71.79
600
 +46.69%
USD | US35137L2043
63.60
02:00:00
63.41
12/19/2025
+0.30%
+0.19
63.59
47,200
63.61
2,100
 +38.63%
USD | US3546131018
24.00
22:15:00
23.90
12/18/2025
+0.42%
+0.10
24.00
1,100
24.01
84,500
 +17.79%
USD | US35671D8570
49.15
22:15:00
47.92
12/18/2025
+2.57%
+1.23
49.12
34,000
49.13
23,100
 +25.84%
USD | CH0114405324
201.62
22:15:00
202.20
12/18/2025
-0.29%
-0.58
201.72
8,500
201.73
1,100
 -1.97%
USD | US3666511072
250.76
22:15:00
249.57
12/18/2025
+0.48%
+1.19
250.59
9,640
250.72
280
 -48.49%
USD | US3696043013
307.21
22:15:00
301.69
12/18/2025
+1.83%
+5.52
307.07
1,640
307.08
7,280
 +80.88%
USD | US36266G1076
82.89
02:00:00
82.52
12/19/2025
+0.45%
+0.37
82.85
4,500
82.86
100
 +5.55%
USD | US36828A1016
658.28
22:15:00
639.43
12/18/2025
+2.95%
+18.85
657.85
1,880
657.86
13,600
 +94.40%
USD | US6687711084
27.61
02:00:00
27.69
12/19/2025
-0.29%
-0.08
27.63
2,200
27.64
117,200
 +1.13%
USD | US3687361044
138.94
22:15:00
136.99
12/18/2025
+1.42%
+1.95
138.85
4,100
138.86
6,000
 -11.65%
USD | US3703341046
47.86
22:15:00
48.71
12/18/2025
-1.75%
-0.85
47.85
38,400
47.86
61,400
 -23.62%
USD | US37045V1008
82.35
22:15:00
81.17
12/18/2025
+1.45%
+1.18
82.31
600
82.32
4,100
 +52.37%
USD | US3695501086
339.36
22:15:00
337.34
12/18/2025
+0.60%
+2.02
339.49
3,720
339.50
2,360
 +28.03%
USD | US3724601055
125.46
22:15:00
125.93
12/18/2025
-0.37%
-0.47
125.48
1,300
125.50
21,400
 +7.85%
USD | US3755581036
124.29
02:00:00
121.47
12/19/2025
+2.32%
+2.82
124.31
100
124.35
300
 +31.50%
USD | US37940X1028
80.85
22:15:00
82.12
12/18/2025
-1.55%
-1.27
80.78
32,400
80.79
31,500
 -26.72%
USD | US37959E1029
139.64
22:15:00
138.53
12/18/2025
+0.80%
+1.11
139.58
30,300
139.59
5,200
 +24.22%
USD | US3802371076
127.22
22:15:00
126.67
12/18/2025
+0.43%
+0.55
127.14
25,100
127.18
1,600
 -35.82%
USD | US38141G1040
893.48
22:15:00
876.30
12/18/2025
+1.96%
+17.18
892.92
4,160
892.93
3,960
 +53.03%
USD | US4062161017
27.72
22:15:00
27.46
12/18/2025
+0.95%
+0.26
27.70
76,000
27.71
180,000
 +0.99%
USD | US4165151048
139.01
22:15:00
138.93
12/18/2025
+0.06%
+0.08
138.99
35,000
139.00
20,200
 +26.99%
USD | US4180561072
81.98
02:00:00
82.03
12/19/2025
-0.06%
-0.05
81.97
2,400
81.98
400
 +46.72%
USD | US40412C1018
472.98
22:15:00
466.56
12/18/2025
+1.38%
+6.42
472.79
4,320
472.80
3,880
 +55.44%
USD | US42250P1030
15.99
22:15:00
16.41
12/18/2025
-2.56%
-0.42
15.99
24,500
16.00
31,200
 -19.04%
USD | US8064071025
77.35
02:00:00
77.02
12/19/2025
+0.43%
+0.33
77.36
100
77.39
1,800
 +11.30%
USD | US4278661081
189.26
22:15:00
188.16
12/18/2025
+0.58%
+1.10
189.17
3,200
189.18
3,000
 +11.11%
USD | US43300A2033
292.25
22:15:00
287.67
12/18/2025
+1.59%
+4.58
292.35
720
292.42
320
 +16.39%
USD | US4364401012
74.95
02:00:00
74.94
12/19/2025
+0.01%
+0.01
74.94
1,100
74.95
1,700
 +3.95%
USD | US4370761029
345.00
22:15:00
354.99
12/18/2025
-2.81%
-9.99
345.05
4,160
345.11
7,680
 -8.74%
USD | US4385161066
199.11
02:00:00
198.08
12/19/2025
+0.52%
+1.03
199.12
1,400
199.14
5,000
 -12.31%
USD | US4404521001
23.67
22:15:00
24.00
12/18/2025
-1.38%
-0.33
23.68
16,700
23.69
33,000
 -23.49%
USD | US44107P1049
18.51
02:00:00
18.46
12/19/2025
+0.27%
+0.05
18.51
28,600
18.52
5,500
 +5.37%
USD | US4432011082
203.49
22:15:00
198.00
12/18/2025
+2.77%
+5.49
203.36
1,700
203.37
12,900
 +81.04%
USD | US42824C1099
24.43
22:15:00
23.92
12/18/2025
+2.13%
+0.51
24.40
29,700
24.41
25,600
 +12.04%
USD | US40434L1052
23.26
22:15:00
23.45
12/18/2025
-0.81%
-0.19
23.23
91,600
23.24
14,700
 -28.13%
USD | US4435106079
442.51
22:15:00
434.85
12/18/2025
+1.76%
+7.66
442.38
80
442.60
2,800
 +3.81%
USD | US4448591028
259.40
22:15:00
260.67
12/18/2025
-0.49%
-1.27
259.40
3,560
259.41
10,840
 +2.74%
USD | US4464131063
336.64
22:15:00
322.63
12/18/2025
+4.34%
+14.01
336.35
40
336.36
760
 +70.73%
USD | US4461501045
17.69
02:00:00
17.59
12/19/2025
+0.57%
+0.10
17.67
30,000
17.68
19,300
 +8.11%
USD | US4592001014
300.98
22:15:00
300.45
12/18/2025
+0.18%
+0.53
300.89
1,920
300.91
3,200
 +36.67%
USD | US45167R1041
177.78
22:15:00
177.50
12/18/2025
+0.16%
+0.28
177.85
2,600
177.91
2,800
 -15.19%
USD | US45168D1046
700.34
02:00:00
697.10
12/19/2025
+0.46%
+3.24
700.29
440
700.57
200
 +68.61%
USD | US4523081093
250.14
22:15:00
251.18
12/18/2025
-0.41%
-1.04
250.04
15,920
250.05
34,440
 -0.94%
USD | US45337C1027
102.69
02:00:00
97.31
12/19/2025
+5.53%
+5.38
102.67
100
102.68
200
 +40.89%
USD | US45687V1061
79.28
22:15:00
78.85
12/18/2025
+0.55%
+0.43
79.24
60,100
79.25
67,200
 -12.83%
USD | US45784P1012
289.62
02:00:00
292.88
12/19/2025
-1.11%
-3.26
289.56
1,120
289.69
120
 +12.18%
USD | US4581401001
36.82
02:00:00
36.28
12/19/2025
+1.49%
+0.54
36.83
100
36.84
3,300
 +80.95%
USD | US45841N1072
64.26
02:00:00
62.94
12/19/2025
+2.10%
+1.32
64.23
28,300
64.24
300
 +42.50%
USD | US45866F1049
160.30
22:15:00
160.07
12/18/2025
+0.14%
+0.23
160.26
19,400
160.27
28,500
 +7.42%
USD | US4595061015
65.77
22:15:00
65.41
12/18/2025
+0.55%
+0.36
65.74
48,200
65.75
44,000
 -22.64%
USD | US4601461035
38.24
22:15:00
38.60
12/18/2025
-0.93%
-0.36
38.23
6,600
38.24
66,000
 -28.28%
USD | US4612021034
671.30
02:00:00
668.88
12/19/2025
+0.36%
+2.42
671.05
5,040
671.50
3,080
 +6.42%
USD | US46120E6023
572.47
02:00:00
561.89
12/19/2025
+1.88%
+10.58
572.28
3,920
572.51
2,480
 +7.65%
USD | BMG491BT1088
27.00
22:15:00
26.48
12/18/2025
+1.96%
+0.52
27.00
253,000
27.01
2,100
 +51.49%
USD | US46187W1071
27.05
22:15:00
27.41
12/18/2025
-1.31%
-0.36
27.05
26,800
27.06
45,900
 -14.26%
USD | US46266C1053
220.69
22:15:00
222.52
12/18/2025
-0.82%
-1.83
220.73
22,100
220.74
4,300
 +13.24%
USD | US46284V1017
80.09
22:15:00
78.86
12/18/2025
+1.56%
+1.23
80.04
10,900
80.08
5,600
 -24.97%
USD | US4456581077
197.68
02:00:00
196.42
12/19/2025
+0.64%
+1.26
197.59
8,500
197.79
300
 +15.09%
USD | US4663131039
226.62
22:15:00
217.04
12/18/2025
+4.41%
+9.58
226.33
16,100
226.61
900
 +50.83%
USD | US4262811015
184.50
02:00:00
184.38
12/19/2025
+0.07%
+0.12
184.48
600
184.63
100
 +5.18%
USD | US46982L1089
134.07
22:15:00
132.69
12/18/2025
+1.04%
+1.38
134.01
500
134.02
6,300
 +0.30%
USD | US8326964058
98.69
22:15:00
100.37
12/18/2025
-1.67%
-1.68
98.67
10,100
98.69
22,100
 -8.85%
USD | IE00BY7QL619
119.53
22:15:00
117.74
12/18/2025
+1.52%
+1.79
119.50
36,000
119.53
7,100
 +49.17%
USD | US4781601046
206.37
22:15:00
208.31
12/18/2025
-0.93%
-1.94
206.50
15,900
206.51
900
 +44.04%
USD | US46625H1005
317.21
22:15:00
313.00
12/18/2025
+1.35%
+4.21
317.06
10,080
317.07
28,120
 +30.57%
USD | US49177J1025
17.02
22:15:00
17.10
12/18/2025
-0.47%
-0.08
16.98
53,500
16.99
10,300
 -19.91%
USD | US49271V1008
27.89
02:00:00
28.10
12/19/2025
-0.75%
-0.21
27.88
92,100
27.89
24,800
 -12.52%
USD | US4932671088
20.98
22:15:00
20.94
12/18/2025
+0.19%
+0.04
20.97
67,900
20.98
14,100
 +22.17%
USD | US49338L1035
202.47
22:15:00
199.53
12/18/2025
+1.47%
+2.94
202.33
11,200
202.34
7,000
 +24.22%
USD | US4943681035
100.65
02:00:00
101.51
12/19/2025
-0.85%
-0.86
100.60
6,300
100.63
100
 -22.54%
USD | US49446R1095
19.99
22:15:00
20.28
12/18/2025
-1.43%
-0.29
20.00
2,000
20.01
800
 -13.44%
USD | US49456B1017
26.49
22:15:00
26.34
12/18/2025
+0.57%
+0.15
26.50
144,800
26.51
5,100
 -3.87%
USD | US48251W1045
130.61
22:15:00
131.97
12/18/2025
-1.03%
-1.36
130.67
11,100
130.68
9,800
 -10.78%
USD | US4824801009
1,245.67
02:00:00
1,222.39
12/19/2025
+1.90%
+23.28
1,245.19
1,440
1,245.81
40
 +93.99%
USD | US5010441013
62.41
22:15:00
62.79
12/18/2025
-0.61%
-0.38
62.43
29,200
62.44
30,400
 +2.68%
USD | US5024311095
287.45
22:15:00
282.72
12/18/2025
+1.67%
+4.73
287.59
8,240
287.65
120
 +34.45%
USD | US5049221055
252.03
22:15:00
252.03
12/18/2025
0.00%
0.00
251.90
160
252.10
13,880
 +9.90%
USD | US5128073062
172.27
02:00:00
164.70
12/19/2025
+4.60%
+7.57
172.22
200
172.23
1,300
 +128.02%
USD | US5132721045
43.94
22:15:00
59.33
12/18/2025
-25.94%
-15.39
43.93
300
43.94
23,200
 -11.22%
USD | US5178341070
66.95
22:15:00
66.96
12/18/2025
-0.01%
-0.01
66.93
8,800
66.94
16,400
 +30.37%
USD | US5253271028
184.68
22:15:00
181.19
12/18/2025
+1.93%
+3.49
184.56
20,400
184.62
900
 +25.77%
USD | US5260571048
107.99
22:15:00
108.33
12/18/2025
-0.31%
-0.34
107.94
100
107.95
34,100
 -20.56%
USD | US5261071071
496.92
22:15:00
494.01
12/18/2025
+0.59%
+2.91
497.08
480
497.24
760
 -18.92%
USD | IE000S9YS762
421.43
02:00:00
418.99
12/19/2025
+0.58%
+2.44
421.37
40
421.58
80
 +0.08%
USD | US5380341090
141.10
22:15:00
138.88
12/18/2025
+1.60%
+2.22
141.12
8,300
141.13
400
 +7.24%
USD | US5018892084
29.74
02:00:00
29.70
12/19/2025
+0.13%
+0.04
29.72
900
29.73
2,100
 -19.18%
USD | US5398301094
474.13
22:15:00
470.14
12/18/2025
+0.85%
+3.99
473.70
40
474.47
520
 -3.25%
USD | US5404241086
106.58
22:15:00
105.86
12/18/2025
+0.68%
+0.72
106.51
33,800
106.54
7,300
 +25.00%
USD | US5486611073
240.44
22:15:00
247.71
12/18/2025
-2.93%
-7.27
240.51
24,720
240.52
1,200
 +0.37%
USD | US5500211090
209.45
02:00:00
215.11
12/19/2025
-2.63%
-5.66
209.41
7,500
209.44
2,300
 -43.75%
USD | NL0009434992
43.09
22:15:00
43.06
12/18/2025
+0.07%
+0.03
43.08
5,800
43.10
139,400
 -42.02%
USD | US55261F1049
205.82
22:15:00
203.66
12/18/2025
+1.06%
+2.16
205.78
5,800
205.79
18,300
 +8.32%
USD | US56585A1025
168.32
22:15:00
168.11
12/18/2025
+0.12%
+0.21
168.19
200
168.20
600
 +20.51%
USD | US5719032022
310.16
02:00:00
306.82
12/19/2025
+1.09%
+3.34
309.91
240
310.08
160
 +9.99%
USD | US5717481023
184.70
22:15:00
185.73
12/18/2025
-0.55%
-1.03
184.61
10,700
184.62
24,300
 -12.56%
USD | US5732841060
633.94
22:15:00
627.38
12/18/2025
+1.05%
+6.56
633.69
5,400
633.76
2,080
 +21.47%
USD | US5745991068
64.12
22:15:00
65.11
12/18/2025
-1.52%
-0.99
64.09
23,000
64.10
2,100
 -10.28%
USD | US57636Q1040
572.23
22:15:00
566.21
12/18/2025
+1.06%
+6.02
571.88
6,920
571.89
30,280
 +7.53%
USD | US57667L1070
33.02
02:00:00
32.61
12/19/2025
+1.26%
+0.41
33.00
2,000
33.01
3,400
 -0.31%
USD | US5797802064
68.58
22:15:00
68.46
12/18/2025
+0.18%
+0.12
68.56
400
68.58
23,100
 -10.20%
USD | US5801351017
315.84
22:15:00
319.65
12/18/2025
-1.19%
-3.81
315.81
240
315.85
880
 +10.27%
USD | US58155Q1031
820.25
22:15:00
810.56
12/18/2025
+1.20%
+9.69
819.55
4,920
820.43
1,000
 +42.23%
USD | IE00BTN1Y115
98.63
22:15:00
98.48
12/18/2025
+0.15%
+0.15
98.59
47,500
98.61
26,100
 +23.28%
USD | US58933Y1055
101.09
22:15:00
100.69
12/18/2025
+0.40%
+0.40
101.09
25,500
101.10
14,600
 +1.22%
USD | US30303M1027
658.77
02:00:00
664.45
12/19/2025
-0.85%
-5.68
658.62
640
659.34
40
 +13.48%
USD | US59156R1086
81.57
22:15:00
81.71
12/18/2025
-0.17%
-0.14
81.53
3,100
81.54
400
 -0.21%
USD | US5926881054
1,402.51
22:15:00
1,389.42
12/18/2025
+0.94%
+13.09
1,403.05
600
1,403.06
420
 +13.54%
USD | US5529531015
37.30
22:15:00
36.77
12/18/2025
+1.44%
+0.53
37.30
8,300
37.32
12,100
 +6.12%
USD | US5950171042
64.91
02:00:00
64.06
12/19/2025
+1.33%
+0.85
64.91
200
64.92
12,000
 +11.70%
USD | US5951121038
265.92
02:00:00
248.55
12/19/2025
+6.99%
+17.37
265.88
44,400
265.91
100
 +195.33%
USD | US5949181045
485.92
02:00:00
483.98
12/19/2025
+0.40%
+1.94
485.77
2,600
485.80
320
 +14.82%
USD | US59522J1034
134.23
22:15:00
136.31
12/18/2025
-1.53%
-2.08
134.23
900
134.30
1,700
 -11.81%
USD | US60770K1079
33.80
02:00:00
30.95
12/19/2025
+9.21%
+2.85
33.66
800
33.76
2,000
 -25.57%
USD | US6081901042
107.88
22:15:00
109.49
12/18/2025
-1.47%
-1.61
107.81
20,000
107.86
1,300
 -8.09%
USD | US60855R1005
163.69
22:15:00
162.72
12/18/2025
+0.60%
+0.97
163.62
11,200
163.68
5,500
 -44.09%
USD | US60871R2094
47.68
22:15:00
47.69
12/18/2025
-0.02%
-0.01
47.70
11,900
47.71
53,700
 -16.80%
USD | US6092071058
54.50
02:00:00
54.78
12/19/2025
-0.51%
-0.28
54.49
7,800
54.50
600
 -8.29%
USD | US6098391054
937.11
02:00:00
929.48
12/19/2025
+0.82%
+7.63
937.12
120
937.78
1,720
 +57.09%
USD | US61174X1090
76.26
02:00:00
75.46
12/19/2025
+1.06%
+0.80
76.25
8,000
76.26
400
 +43.57%
USD | US6153691059
503.08
22:15:00
497.69
12/18/2025
+1.08%
+5.39
502.93
1,240
503.00
440
 +5.14%
USD | US6174464486
176.98
22:15:00
172.96
12/18/2025
+2.32%
+4.02
176.96
20,900
176.97
9,100
 +37.58%
USD | US61945C1036
23.80
22:15:00
23.96
12/18/2025
-0.67%
-0.16
23.79
1,200
23.80
82,300
 -2.52%
USD | US6200763075
369.97
22:15:00
373.74
12/18/2025
-1.01%
-3.77
369.88
880
369.89
1,120
 -19.14%
USD | US55354G1004
568.28
22:15:00
562.40
12/18/2025
+1.05%
+5.88
567.72
1,440
568.05
440
 -6.27%
USD | US6311031081
95.36
02:00:00
94.71
12/19/2025
+0.69%
+0.65
95.35
5,400
95.36
600
 +22.51%
USD | US64110D1046
111.90
02:00:00
110.50
12/19/2025
+1.27%
+1.40
111.91
400
111.93
500
 -4.81%
USD | US64110L1061
94.39
02:00:00
94.00
12/19/2025
+0.41%
+0.39
94.40
19,300
94.41
1,100
 +5.46%
USD | US6516391066
101.29
22:15:00
99.34
12/18/2025
+1.96%
+1.95
101.30
18,500
101.31
35,200
 +166.90%
USD | US65249B1098
26.08
02:00:00
26.23
12/19/2025
-0.57%
-0.15
26.08
45,000
26.09
13,200
 -4.76%
USD | US65249B2088
29.79
02:00:00
29.77
12/19/2025
+0.07%
+0.02
29.78
1,000
29.79
2,100
 -2.17%
USD | US65339F1012
79.54
22:15:00
80.85
12/18/2025
-1.62%
-1.31
79.54
39,800
79.56
47,300
 +12.78%
USD | US6541061031
58.71
22:15:00
65.63
12/18/2025
-10.54%
-6.92
58.70
500
58.71
12,400
 -13.27%
USD | US65473P1057
40.97
22:15:00
41.51
12/18/2025
-1.30%
-0.54
40.98
63,200
40.99
92,900
 +12.92%
USD | US6556631025
240.38
02:00:00
238.34
12/19/2025
+0.86%
+2.04
240.25
14,600
240.39
1,600
 +13.91%
USD | US6558441084
291.41
22:15:00
291.83
12/18/2025
-0.14%
-0.42
291.20
800
291.31
120
 +24.34%
USD | US6658591044
139.46
02:00:00
138.33
12/19/2025
+0.82%
+1.13
139.35
400
139.49
100
 +34.96%
USD | US6668071029
568.46
22:15:00
559.52
12/18/2025
+1.60%
+8.94
568.46
200
568.59
2,120
 +19.23%
USD | BMG667211046
23.04
22:15:00
21.63
12/18/2025
+6.52%
+1.41
23.03
53,900
23.04
80,500
 -15.93%
USD | US6293775085
156.20
22:15:00
154.64
12/18/2025
+1.01%
+1.56
156.18
13,200
156.19
47,300
 +71.40%
USD | US6703461052
159.15
22:15:00
157.83
12/18/2025
+0.84%
+1.32
159.10
16,700
159.11
36,600
 +35.23%
USD | US67066G1040
180.99
02:00:00
174.14
12/19/2025
+3.93%
+6.85
180.97
3,500
180.98
200
 +29.67%
USD | US62944T1051
7,399.71
22:15:00
7,561.62
12/18/2025
-2.14%
-161.91
7,403.99
180
7,404.00
50
 -7.55%
USD | NL0009538784
226.27
02:00:00
222.08
12/19/2025
+1.89%
+4.19
226.26
300
226.39
300
 +6.85%
USD | US67103H1077
91.00
02:00:00
91.79
12/19/2025
-0.86%
-0.79
90.99
900
91.01
400
 +16.11%
USD | US6745991058
39.62
22:15:00
39.73
12/18/2025
-0.28%
-0.11
39.58
19,200
39.59
5,200
 -19.59%
USD | US6795801009
157.39
02:00:00
158.55
12/19/2025
-0.73%
-1.16
157.25
100
157.37
3,000
 -10.12%
USD | US6819191064
80.23
22:15:00
81.66
12/18/2025
-1.75%
-1.43
80.26
3,400
80.27
200
 -5.09%
USD | US6821891057
55.21
02:00:00
54.34
12/19/2025
+1.60%
+0.87
55.18
600
55.20
2,000
 -13.81%
USD | US6826801036
71.67
22:15:00
71.69
12/18/2025
-0.03%
-0.02
71.66
14,800
71.67
2,200
 -28.60%
USD | US68389X1054
191.97
22:15:00
180.03
12/18/2025
+6.63%
+11.94
192.34
51,960
192.35
280
 +8.04%
USD | US68902V1070
87.06
22:15:00
87.35
12/18/2025
-0.33%
-0.29
87.03
800
87.04
5,500
 -5.68%
USD | US6937181088
111.57
02:00:00
111.50
12/19/2025
+0.06%
+0.07
111.53
7,500
111.57
800
 +7.19%
USD | US6951561090
202.82
22:15:00
204.03
12/18/2025
-0.59%
-1.21
202.87
1,000
202.91
2,200
 -9.37%
USD | US69608A1088
193.38
02:00:00
185.69
12/19/2025
+4.14%
+7.69
193.43
200
193.45
3,900
 +145.52%
USD | US6974351057
186.88
02:00:00
185.88
12/19/2025
+0.54%
+1.00
186.75
400
186.82
100
 +2.15%
USD | US69932A2042
13.05
02:00:00
13.01
12/19/2025
+0.31%
+0.04
13.04
1,200
13.05
1,900
 -
USD | US7010941042
874.81
22:15:00
867.95
12/18/2025
+0.79%
+6.86
873.79
3,960
874.16
280
 +36.46%
USD | US7043261079
112.28
02:00:00
114.24
12/19/2025
-1.72%
-1.96
112.27
700
112.28
300
 -18.53%
USD | US70432V1026
162.72
22:15:00
164.31
12/18/2025
-0.97%
-1.59
162.79
2,100
162.85
15,900
 -19.84%
USD | US70450Y1038
59.81
02:00:00
59.44
12/19/2025
+0.62%
+0.37
59.80
22,800
59.81
7,300
 -30.36%
USD | IE00BLS09M33
103.87
22:15:00
103.40
12/18/2025
+0.45%
+0.47
103.80
31,900
103.87
12,500
 +2.74%
USD | US7134481081
148.16
02:00:00
149.37
12/19/2025
-0.81%
-1.21
148.11
300
148.15
100
 -1.77%
USD | US7170811035
25.19
22:15:00
25.04
12/18/2025
+0.60%
+0.15
25.19
174,300
25.20
118,500
 -5.62%
USD | US69331C1080
15.73
22:15:00
15.82
12/18/2025
-0.57%
-0.09
15.73
76,100
15.74
175,400
 -21.61%
USD | US7181721090
156.84
22:15:00
157.31
12/18/2025
-0.30%
-0.47
156.87
29,100
156.88
20,900
 +30.71%
USD | US7185461040
128.89
22:15:00
129.13
12/18/2025
-0.19%
-0.24
128.85
19,500
128.86
13,400
 +13.34%
USD | US7234841010
87.30
22:15:00
88.55
12/18/2025
-1.41%
-1.25
87.28
4,800
87.29
7,800
 +4.46%
USD | US6934751057
210.20
22:15:00
209.50
12/18/2025
+0.33%
+0.70
210.28
4,500
210.29
16,700
 +8.63%
USD | US73278L1052
232.01
02:00:00
236.36
12/19/2025
-1.84%
-4.35
231.91
240
232.03
120
 -30.67%
USD | US6935061076
102.68
22:15:00
102.91
12/18/2025
-0.22%
-0.23
102.69
14,800
102.70
16,600
 -13.85%
USD | US69351T1060
34.29
22:15:00
34.75
12/18/2025
-1.32%
-0.46
34.28
49,900
34.29
20,100
 +7.05%
USD | US74251V1026
88.95
02:00:00
89.34
12/19/2025
-0.44%
-0.39
88.95
47,400
88.97
2,200
 +15.41%
USD | US7427181091
144.46
22:15:00
145.52
12/18/2025
-0.73%
-1.06
144.36
6,600
144.38
66,200
 -13.20%
USD | US7433151039
224.28
22:15:00
224.86
12/18/2025
-0.26%
-0.58
224.23
2,300
224.24
4,000
 -6.16%
USD | US74340W1036
127.23
22:15:00
127.66
12/18/2025
-0.34%
-0.43
127.19
21,400
127.20
26,800
 +20.78%
USD | US7443201022
114.99
22:15:00
115.55
12/18/2025
-0.48%
-0.56
114.94
32,700
114.95
3,300
 -2.51%
USD | US69370C1009
178.17
02:00:00
175.90
12/19/2025
+1.29%
+2.27
178.12
1,200
178.17
3,400
 -4.33%
USD | US7445731067
80.01
22:15:00
80.66
12/18/2025
-0.81%
-0.65
80.02
1,200
80.04
1,500
 -4.53%
USD | US74460D1090
259.15
22:15:00
261.37
12/18/2025
-0.85%
-2.22
259.07
120
259.08
7,720
 -12.71%
USD | US7458671010
119.74
22:15:00
121.66
12/18/2025
-1.58%
-1.92
119.71
10,500
119.72
6,500
 +11.72%
USD | US74743L1008
79.70
22:15:00
79.03
12/18/2025
+0.85%
+0.67
79.60
2,500
79.63
39,100
 -
USD | US7475251036
175.25
02:00:00
174.19
12/19/2025
+0.61%
+1.06
175.23
1,800
175.24
200
 +13.39%
USD | US74762E1029
426.66
22:15:00
421.31
12/18/2025
+1.27%
+5.35
426.76
2,400
426.77
720
 +33.30%
USD | US74834L1008
176.06
22:15:00
176.15
12/18/2025
-0.05%
-0.09
176.01
12,400
176.02
2,500
 +16.76%
USD | US7512121010
362.53
22:15:00
370.06
12/18/2025
-2.03%
-7.53
362.54
240
362.79
6,720
 +60.21%
USD | US7547301090
163.01
22:15:00
160.22
12/18/2025
+1.74%
+2.79
162.95
21,100
162.98
3,000
 +3.15%
USD | US7561091049
56.33
22:15:00
56.77
12/18/2025
-0.78%
-0.44
56.34
38,400
56.35
2,200
 +6.29%
USD | US7588491032
68.55
02:00:00
67.71
12/19/2025
+1.24%
+0.84
68.54
100
68.56
1,700
 -8.41%
USD | US75886F1075
767.96
02:00:00
748.71
12/19/2025
+2.57%
+19.25
767.76
120
767.85
40
 +5.11%
USD | US7591EP1005
27.66
22:15:00
27.49
12/18/2025
+0.62%
+0.17
27.65
135,200
27.67
35,200
 +16.88%
USD | US7607591002
213.14
22:15:00
213.46
12/18/2025
-0.15%
-0.32
213.02
18,500
213.08
1,300
 +6.10%
USD | US7611521078
244.94
22:15:00
242.55
12/18/2025
+0.99%
+2.39
244.79
8,360
245.05
18,560
 +6.06%
USD | US7140461093
96.24
22:15:00
96.26
12/18/2025
-0.02%
-0.02
96.18
23,500
96.24
10,600
 -13.75%
USD | US7707001027
121.35
02:00:00
117.16
12/19/2025
+3.58%
+4.19
121.34
5,600
121.35
100
 +214.44%
USD | US7739031091
395.87
22:15:00
391.62
12/18/2025
+1.09%
+4.25
395.54
2,880
395.87
6,120
 +37.03%
USD | US7757111049
60.06
22:15:00
60.19
12/18/2025
-0.22%
-0.13
60.06
1,900
60.07
7,200
 +29.86%
USD | US7766961061
444.99
02:00:00
450.51
12/19/2025
-1.23%
-5.52
444.88
200
445.04
5,640
 -13.34%
USD | US7782961038
182.41
02:00:00
182.57
12/19/2025
-0.09%
-0.16
182.37
20,700
182.42
1,400
 +20.69%
USD | US75513E1010
182.01
22:15:00
178.29
12/18/2025
+2.09%
+3.72
182.12
6,000
182.14
200
 +54.07%
USD | LR0008862868
293.59
22:15:00
286.73
12/18/2025
+2.39%
+6.86
293.79
280
293.84
7,680
 +24.29%
USD | US78409V1044
512.60
22:15:00
506.71
12/18/2025
+1.16%
+5.89
512.47
2,520
512.48
7,640
 +1.74%
USD | US79466L3024
259.91
22:15:00
257.85
12/18/2025
+0.80%
+2.06
259.67
5,900
259.68
61,000
 -22.88%
USD | US80004C2008
237.61
02:00:00
219.46
12/19/2025
+8.27%
+18.15
237.52
100
237.58
100
 -
USD | US78410G1040
190.01
02:00:00
190.36
12/19/2025
-0.18%
-0.35
189.91
6,400
190.03
300
 -6.59%
USD | IE00BKVD2N49
296.36
02:00:00
292.00
12/19/2025
+1.49%
+4.36
296.25
400
296.37
400
 +238.32%
USD | US8168511090
86.94
22:15:00
87.25
12/18/2025
-0.36%
-0.31
86.95
6,600
86.96
100
 -0.54%
USD | US81762P1021
155.31
22:15:00
153.38
12/18/2025
+1.26%
+1.93
155.19
16,120
155.24
2,080
 -27.66%
USD | US8243481061
320.86
22:15:00
325.36
12/18/2025
-1.38%
-4.50
320.78
11,400
320.89
7,520
 -4.29%
USD | US83088M1027
64.68
02:00:00
64.49
12/19/2025
+0.29%
+0.19
64.65
2,300
64.67
600
 -27.28%
USD | AN8068571086
38.08
22:15:00
38.13
12/18/2025
-0.13%
-0.05
38.09
41,100
38.10
24,300
 -0.55%
USD | US8288061091
184.93
22:15:00
185.07
12/18/2025
-0.08%
-0.14
184.89
20,500
184.90
45,400
 +7.47%
USD | IE00028FXN24
38.11
22:15:00
38.62
12/18/2025
-1.32%
-0.51
38.09
61,900
38.10
49,400
 -28.30%
USD | US8330341012
346.31
22:15:00
345.94
12/18/2025
+0.11%
+0.37
346.46
2,880
346.60
600
 +1.90%
USD | US83443Q1031
50.35
02:00:00
48.58
12/19/2025
+3.64%
+1.77
50.30
400
50.32
22,900
 -
USD | US83444M1018
81.59
22:15:00
80.68
12/18/2025
+1.13%
+0.91
81.50
400
81.51
33,500
 +22.13%
USD | US8425871071
85.28
22:15:00
87.22
12/18/2025
-2.22%
-1.94
85.29
31,800
85.30
1,100
 +5.95%
USD | US8447411088
41.26
22:15:00
40.73
12/18/2025
+1.30%
+0.53
41.24
64,400
41.26
38,000
 +21.15%
USD | US8552441094
88.33
02:00:00
89.42
12/19/2025
-1.22%
-1.09
88.33
900
88.34
500
 -2.01%
USD | US8574771031
128.50
22:15:00
127.37
12/18/2025
+0.89%
+1.13
128.49
24,800
128.50
4,500
 +29.77%
USD | US8581191009
174.28
02:00:00
174.58
12/19/2025
-0.17%
-0.30
174.28
2,100
174.32
300
 +53.05%
USD | IE00BFY8C754
254.34
22:15:00
251.55
12/18/2025
+1.11%
+2.79
254.29
1,500
254.39
2,400
 +22.37%
USD | US8545021011
72.75
22:15:00
72.94
12/18/2025
-0.26%
-0.19
72.73
15,200
72.74
2,200
 -9.15%
USD | US8636671013
355.20
22:15:00
353.11
12/18/2025
+0.59%
+2.09
354.93
80
354.94
960
 -1.93%
USD | US86800U3023
31.11
02:00:00
29.37
12/19/2025
+5.92%
+1.74
31.12
2,000
31.13
8,100
 -3.64%
USD | US87165B1035
84.68
22:15:00
83.68
12/18/2025
+1.20%
+1.00
84.64
36,900
84.65
12,200
 +28.74%
USD | US8716071076
463.73
02:00:00
458.13
12/19/2025
+1.22%
+5.60
463.61
1,480
463.83
80
 -5.61%
USD | US8718291078
74.49
22:15:00
75.07
12/18/2025
-0.77%
-0.58
74.50
13,700
74.51
13,500
 -1.82%
USD | US74144T1088
103.28
02:00:00
103.32
12/19/2025
-0.04%
-0.04
103.26
100
103.27
9,500
 -8.64%
USD | US8725901040
196.73
02:00:00
200.27
12/19/2025
-1.77%
-3.54
196.73
2,800
196.76
2,200
 -9.27%
USD | US8740541094
247.40
02:00:00
246.65
12/19/2025
+0.30%
+0.75
247.32
2,400
247.41
100
 +33.99%
USD | US8760301072
125.42
22:15:00
125.40
12/18/2025
+0.02%
+0.02
125.36
14,200
125.37
1,400
 +91.95%
USD | US87612G1013
178.93
22:15:00
178.60
12/18/2025
+0.18%
+0.33
178.78
16,200
178.98
11,700
 +0.06%
USD | US87612E1064
98.01
22:15:00
99.05
12/18/2025
-1.05%
-1.04
97.98
30,500
97.99
90,300
 -26.73%
USD | IE000IVNQZ81
229.98
22:15:00
225.97
12/18/2025
+1.77%
+4.01
229.80
6,100
229.81
2,100
 +58.05%
USD | US8793601050
510.01
22:15:00
504.46
12/18/2025
+1.10%
+5.55
510.22
1,480
510.23
160
 +8.69%
USD | US8807701029
195.18
02:00:00
190.45
12/19/2025
+2.48%
+4.73
195.06
6,200
195.15
2,700
 +51.25%
USD | US88160R1014
481.20
02:00:00
483.37
12/19/2025
-0.45%
-2.17
480.90
40
481.10
200
 +19.69%
USD | US8825081040
176.29
02:00:00
176.19
12/19/2025
+0.06%
+0.10
176.23
100
176.24
300
 -6.04%
USD | US8832031012
89.46
22:15:00
87.96
12/18/2025
+1.71%
+1.50
89.48
17,700
89.49
800
 +15.00%
USD | US1344291091
28.58
02:00:00
28.69
12/19/2025
-0.38%
-0.11
28.56
900
28.57
6,100
 -31.49%
USD | US1255231003
271.89
22:15:00
274.00
12/18/2025
-0.77%
-2.11
271.99
720
272.00
2,800
 -0.77%
USD | US5007541064
24.51
02:00:00
24.75
12/19/2025
-0.97%
-0.24
24.49
35,900
24.50
6,600
 -19.41%
USD | US88339J1051
37.26
02:00:00
37.29
12/19/2025
-0.08%
-0.03
37.25
152,200
37.26
1,600
 -68.27%
USD | US8835561023
567.83
22:15:00
562.39
12/18/2025
+0.97%
+5.44
567.27
5,240
567.67
160
 +8.10%
USD | US8725401090
154.60
22:15:00
154.88
12/18/2025
-0.18%
-0.28
154.58
6,100
154.59
6,800
 +28.20%
USD | US87256C1018
213.44
22:15:00
211.61
12/18/2025
+0.86%
+1.83
213.27
14,900
213.35
1,400
 +48.91%
USD | US8923561067
51.40
02:00:00
52.33
12/19/2025
-1.78%
-0.93
51.38
9,100
51.40
10,400
 -1.38%
USD | IE00BK9ZQ967
389.84
22:15:00
385.22
12/18/2025
+1.20%
+4.62
390.12
880
390.13
320
 +4.30%
USD | US8936411003
1,276.83
22:15:00
1,262.78
12/18/2025
+1.11%
+14.05
1,276.66
50
1,276.79
400
 -0.36%
USD | US89417E1091
292.92
22:15:00
293.65
12/18/2025
-0.25%
-0.73
292.73
14,280
292.82
3,400
 +21.90%
USD | US8962391004
80.88
02:00:00
79.91
12/19/2025
+1.21%
+0.97
80.89
500
80.91
16,000
 +13.09%
USD | US89832Q1094
50.08
22:15:00
49.94
12/18/2025
+0.28%
+0.14
50.07
78,000
50.08
36,800
 +15.12%
USD | US88262P1021
898.86
22:15:00
895.41
12/18/2025
+0.39%
+3.45
899.16
680
899.17
680
 -19.04%
USD | US9022521051
457.90
22:15:00
455.42
12/18/2025
+0.54%
+2.48
458.10
440
458.30
8,400
 -21.02%
USD | US9024941034
58.47
22:15:00
58.25
12/18/2025
+0.38%
+0.22
58.46
64,100
58.47
6,400
 +1.41%
USD | US90353T1007
79.31
22:15:00
79.69
12/18/2025
-0.48%
-0.38
79.29
1,100
79.30
80,300
 +32.11%
USD | US9026531049
35.65
22:15:00
36.12
12/18/2025
-1.30%
-0.47
35.66
1,500
35.67
27,800
 -16.79%
USD | US90384S3031
597.88
02:00:00
594.01
12/19/2025
+0.65%
+3.87
597.70
160
598.09
120
 +36.58%
USD | US9078181081
234.23
22:15:00
234.42
12/18/2025
-0.08%
-0.19
234.15
8,000
234.16
4,100
 +2.80%
USD | US9100471096
113.99
02:00:00
112.85
12/19/2025
+1.01%
+1.14
113.97
200
113.98
3,300
 +16.22%
USD | US9113631090
812.42
22:15:00
800.53
12/18/2025
+1.49%
+11.89
811.08
3,440
811.75
1,560
 +13.64%
USD | US91324P1021
327.42
22:15:00
328.14
12/18/2025
-0.22%
-0.72
327.31
5,680
327.32
6,440
 -35.13%
USD | US9139031002
227.46
22:15:00
224.74
12/18/2025
+1.21%
+2.72
227.33
15,300
227.57
3,400
 +25.26%
USD | US9029733048
54.16
22:15:00
53.87
12/18/2025
+0.54%
+0.29
54.15
70,800
54.16
45,000
 +12.63%
USD | US9113121068
101.92
22:15:00
102.08
12/18/2025
-0.16%
-0.16
101.90
2,300
101.91
47,200
 -19.05%
USD | US91913Y1001
162.71
22:15:00
161.94
12/18/2025
+0.48%
+0.77
162.66
8,000
162.68
900
 +32.10%
USD | US92276F1003
79.10
22:15:00
79.91
12/18/2025
-1.01%
-0.81
79.11
8,600
79.13
51,000
 +35.69%
USD | US92338C1036
100.59
22:15:00
100.77
12/18/2025
-0.18%
-0.18
100.59
8,200
100.60
74,300
 -1.06%
USD | US92343E1029
244.03
02:00:00
244.39
12/19/2025
-0.15%
-0.36
244.03
40
244.11
2,440
 +18.09%
USD | US92345Y1064
218.03
02:00:00
218.57
12/19/2025
-0.25%
-0.54
218.04
600
218.08
280
 -20.64%
USD | US92343V1044
39.82
22:15:00
40.41
12/18/2025
-1.46%
-0.59
39.81
56,300
39.82
119,900
 +1.05%
USD | US92532F1003
456.20
02:00:00
447.38
12/19/2025
+1.97%
+8.82
456.20
8,560
456.23
440
 +11.10%
USD | US92556V1061
11.93
02:00:00
11.94
12/19/2025
-0.08%
-0.01
11.92
159,900
11.93
1,000
 -4.10%
USD | US9256521090
27.70
22:15:00
28.10
12/18/2025
-1.42%
-0.40
27.67
14,200
27.68
119,300
 -3.80%
USD | US92826C8394
349.25
22:15:00
346.01
12/18/2025
+0.94%
+3.24
349.19
10,840
349.20
30,280
 +9.48%
USD | US92840M1027
163.03
22:15:00
166.17
12/18/2025
-1.89%
-3.14
162.96
4,800
162.97
4,600
 +20.53%
USD | US9291601097
291.87
22:15:00
288.34
12/18/2025
+1.22%
+3.53
291.85
7,120
291.86
2,280
 +12.09%
USD | US0844231029
69.37
22:15:00
69.55
12/18/2025
-0.26%
-0.18
69.38
43,000
69.39
18,900
 +18.85%
USD | US9311421039
113.56
12/08/2025
115.11
12/05/2025
-1.35%
-1.55
-
-
-
-
 +25.69%
USD | US2546871060
111.24
22:15:00
111.87
12/18/2025
-0.56%
-0.63
111.24
41,600
111.25
20,900
 +0.47%
USD | US9344231041
27.77
02:00:00
27.61
12/19/2025
+0.58%
+0.16
27.80
16,200
27.81
9,800
 +161.21%
USD | US94106L1098
216.34
22:15:00
218.32
12/18/2025
-0.91%
-1.98
216.36
1,100
216.38
9,500
 +8.19%
USD | US9418481035
378.03
22:15:00
376.31
12/18/2025
+0.46%
+1.72
377.80
7,160
377.94
1,480
 +1.44%
USD | US92939U1060
103.94
22:15:00
105.25
12/18/2025
-1.24%
-1.31
103.94
16,300
103.96
38,600
 +11.92%
USD | US9497461015
93.01
22:15:00
91.48
12/18/2025
+1.67%
+1.53
92.99
25,100
93.00
28,800
 +30.24%
USD | US95040Q1040
186.01
22:15:00
187.49
12/18/2025
-0.79%
-1.48
186.21
17,800
186.22
1,200
 +48.77%
USD | US9553061055
272.54
22:15:00
268.66
12/18/2025
+1.44%
+3.88
272.36
8,800
272.37
12,280
 -17.98%
USD | US9581021055
181.08
02:00:00
175.01
12/19/2025
+3.47%
+6.07
181.10
700
181.18
7,300
 +294.08%
USD | US9297401088
216.14
22:15:00
213.60
12/18/2025
+1.19%
+2.54
216.05
12,600
216.06
7,100
 +12.66%
USD | US9621661043
23.48
22:15:00
23.60
12/18/2025
-0.51%
-0.12
23.47
1,600
23.48
105,200
 -16.16%
USD | US9694571004
58.26
22:15:00
58.66
12/18/2025
-0.68%
-0.40
58.24
51,400
58.25
800
 +8.39%
USD | US9699041011
190.88
22:15:00
189.36
12/18/2025
+0.80%
+1.52
190.95
700
190.97
700
 +2.26%
USD | IE00BDB6Q211
332.56
02:00:00
329.65
12/19/2025
+0.88%
+2.91
332.43
11,960
332.56
40
 +5.24%
USD | US98138H1014
218.63
02:00:00
218.08
12/19/2025
+0.25%
+0.55
218.63
100
218.64
7,500
 -15.48%
USD | US3848021040
1,025.02
22:15:00
1,019.52
12/18/2025
+0.54%
+5.50
1,023.44
40
1,023.63
1,200
 -3.28%
USD | US9831341071
127.94
02:00:00
126.51
12/19/2025
+1.13%
+1.43
127.89
200
127.93
1,100
 +46.83%
USD | US98389B1008
72.67
02:00:00
73.61
12/19/2025
-1.28%
-0.94
72.65
3,000
72.66
6,900
 +9.02%
USD | US98419M1009
138.07
22:15:00
136.69
12/18/2025
+1.01%
+1.38
137.98
11,500
138.04
3,900
 +17.82%
USD | US9884981013
153.75
22:15:00
154.70
12/18/2025
-0.61%
-0.95
153.66
2,600
153.71
200
 +15.31%
USD | US9892071054
251.65
02:00:00
252.71
12/19/2025
-0.42%
-1.06
251.60
320
251.68
120
 -34.57%
USD | US98956P1021
89.13
22:15:00
90.40
12/18/2025
-1.40%
-1.27
89.12
4,900
89.16
24,800
 -14.42%
USD | US98978V1035
122.24
22:15:00
122.76
12/18/2025
-0.42%
-0.52
122.21
5,100
122.23
22,400
 -24.65%