Italia markets open in 8 hours 21 minutes
Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,28 (+0,12%) Nikkei 225
38.814,56 +94,06 (+0,24%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.266,70 +601,84 (+0,98%) CMC Crypto 200
1.387,85 -30,02 (-2,12%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:500.00
Opzioni d'acquisto
17 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 42.11 | -2.14 | -4.84% | 1 | 20 | 2024-06-17 | 0.02 | 0.00 | - | 802 | 1,777 |
| 40.58 | 0.00 | - | 1 | 2 | 2024-06-18 | 0.03 | -0.01 | -25.00% | 14 | 407 |
| 41.25 | -0.98 | -2.32% | 10 | 66 | 2024-06-20 | 0.05 | -0.01 | -16.67% | 6 | 327 |
| 42.78 | -0.21 | -0.49% | 683 | 49,340 | 2024-06-21 | 0.07 | -0.01 | -12.50% | 6,820 | 72,711 |
| 41.53 | 0.00 | - | - | 3 | 2024-06-24 | 0.11 | +0.02 | +22.22% | 57 | 111 |
| - | - | - | - | - | 2024-06-25 | 0.14 | +0.01 | +7.69% | 2 | 16 |
| - | - | - | - | - | 2024-06-26 | 0.18 | 0.00 | - | 3 | 44 |
| 41.02 | -0.98 | -2.33% | 1 | 1 | 2024-06-27 | 0.21 | +0.06 | +40.00% | 25 | 10 |
| 42.62 | -0.44 | -1.02% | 39 | 2,200 | 2024-06-28 | 0.20 | +0.02 | +11.11% | 3,124 | 33,032 |
| 42.43 | -1.00 | -2.30% | 14 | 673 | 2024-07-05 | 0.34 | +0.09 | +36.00% | 338 | 6,687 |
| 43.42 | +1.61 | +3.85% | 2 | 453 | 2024-07-12 | 0.52 | +0.10 | +23.81% | 159 | 4,296 |
| 44.09 | -0.52 | -1.17% | 127 | 17,427 | 2024-07-19 | 0.73 | +0.13 | +21.67% | 21,487 | 107,621 |
| 45.09 | 0.00 | - | 2 | 9 | 2024-07-26 | 0.94 | +0.18 | +23.68% | 339 | 464 |
| 44.27 | -0.03 | -0.07% | 8 | 548 | 2024-07-31 | 1.17 | +0.23 | +24.47% | 504 | 10,716 |
| - | - | - | - | - | 2024-08-02 | 1.26 | +0.19 | +17.76% | 26 | 19 |
| 47.73 | -0.05 | -0.10% | 37 | 3,277 | 2024-08-16 | 1.81 | +0.26 | +16.77% | 7,265 | 55,316 |
| 48.65 | +0.95 | +1.99% | 5 | 175 | 2024-08-30 | 2.35 | +0.32 | +15.76% | 71 | 5,755 |
| 51.65 | 0.00 | - | 1,764 | 6,414 | 2024-09-20 | 3.27 | +0.34 | +11.60% | 18,157 | 56,592 |
| 50.50 | -0.50 | -0.98% | 11 | 1,049 | 2024-09-30 | 3.58 | +0.34 | +10.49% | 116 | 4,332 |
| 52.96 | -0.09 | -0.17% | 28 | 202 | 2024-10-18 | 4.43 | +0.42 | +10.47% | 335 | 7,786 |
| 54.40 | -0.31 | -0.57% | 6 | 25 | 2024-10-31 | 4.88 | +0.42 | +9.42% | 24 | 6,251 |
| 56.00 | +0.11 | +0.20% | 1 | 26 | 2024-11-15 | 5.85 | +0.43 | +7.93% | 99 | 3,371 |
| 57.09 | -1.20 | -2.06% | 1 | 709 | 2024-11-29 | 6.38 | +0.27 | +4.42% | 605 | 2,615 |
| 60.70 | +0.15 | +0.25% | 27 | 11,522 | 2024-12-20 | 7.31 | +0.53 | +7.82% | 244 | 24,268 |
| 60.49 | -0.81 | -1.32% | 1 | 434 | 2024-12-31 | 7.61 | +0.56 | +7.94% | 19 | 1,705 |
| 62.50 | +0.22 | +0.35% | 31 | 12,146 | 2025-01-17 | 8.26 | +0.55 | +7.13% | 113 | 14,440 |
| 62.29 | +9.60 | +18.22% | 4 | 10 | 2025-01-31 | 8.86 | +0.71 | +8.71% | 4 | 167 |
| 67.67 | -0.58 | -0.85% | 50 | 1,322 | 2025-03-21 | 10.54 | +0.61 | +6.14% | 78 | 11,331 |
| 68.35 | +4.35 | +6.80% | 1 | 28 | 2025-03-31 | 10.36 | 0.00 | - | 190 | 2,230 |
| 74.50 | -1.00 | -1.32% | 12 | 4,117 | 2025-06-20 | 13.61 | -0.06 | -0.44% | 184 | 9,803 |
| 81.69 | +0.01 | +0.01% | 138 | 523 | 2025-09-19 | 16.60 | 0.00 | - | 4 | 3,650 |
| 87.00 | -2.52 | -2.82% | 3 | 2,430 | 2025-12-19 | 19.00 | -0.27 | -1.40% | 5 | 11,539 |
| 89.10 | -1.66 | -1.83% | 1 | 1,458 | 2026-01-16 | 19.74 | +0.55 | +2.87% | 2 | 9,323 |
| 98.51 | +14.51 | +17.27% | 1 | 5 | 2026-06-18 | 22.83 | 0.00 | - | 1 | 365 |
| 107.90 | -1.48 | -1.35% | 1 | 2,385 | 2026-12-18 | 27.25 | +0.12 | +0.44% | 8 | 1,945 |
© 2024 Yahoo. Tutti i diritti riservati.