Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.412,61 +264,00 (+0,42%)
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:505.00
Opzioni d'acquisto
3 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.87 | -3.98 | -18.22% | 5 | 1 | 2024-06-03 | 0.01 | -0.03 | -75.00% | 8,113 | 1,599 |
| 20.22 | 0.00 | - | 4 | 52 | 2024-06-04 | 0.02 | -0.04 | -66.67% | 544 | 1,045 |
| - | - | - | - | - | 2024-06-05 | 0.03 | -0.08 | -72.73% | 2,097 | 237 |
| - | - | - | - | - | 2024-06-06 | 0.04 | -0.14 | -77.78% | 3,588 | 1,733 |
| 22.84 | +4.66 | +25.63% | 10 | 342 | 2024-06-07 | 0.07 | -0.25 | -78.12% | 12,600 | 4,492 |
| - | - | - | - | - | 2024-06-10 | 0.12 | -0.32 | -72.73% | 601 | 163 |
| 17.17 | -1.98 | -10.34% | 1 | 3 | 2024-06-11 | 0.18 | -0.34 | -65.38% | 325 | 26 |
| 20.10 | 0.00 | - | 2 | 2 | 2024-06-12 | 0.29 | -0.72 | -71.29% | 1,106 | 454 |
| 18.37 | -1.73 | -8.61% | 11 | 70 | 2024-06-14 | 0.48 | -0.72 | -60.00% | 2,826 | 10,533 |
| 24.56 | +4.55 | +22.74% | 56 | 26,779 | 2024-06-21 | 0.94 | -0.98 | -51.04% | 12,018 | 37,996 |
| 25.08 | +3.33 | +15.31% | 12 | 9,464 | 2024-06-28 | 1.39 | -1.11 | -44.40% | 1,087 | 9,526 |
| 22.22 | 0.00 | - | 1 | 307 | 2024-07-05 | 1.72 | -1.03 | -37.45% | 25,097 | 946 |
| - | - | - | - | - | 2024-07-12 | 2.21 | -0.99 | -30.94% | 203 | 177 |
| 26.24 | +2.49 | +10.48% | 269 | 1,894 | 2024-07-19 | 2.55 | -1.31 | -33.94% | 4,097 | 10,130 |
| 22.13 | -8.88 | -28.64% | 3 | 219 | 2024-07-31 | 3.10 | -1.45 | -31.87% | 159 | 1,746 |
| 30.93 | +3.79 | +13.96% | 250 | 7,824 | 2024-08-16 | 4.08 | -1.37 | -25.14% | 886 | 17,602 |
| 28.26 | -1.44 | -4.85% | 2 | 1,239 | 2024-08-30 | 4.81 | -1.26 | -20.76% | 80 | 628 |
| 32.50 | +0.81 | +2.56% | 399 | 6,515 | 2024-09-20 | 5.91 | -1.40 | -19.15% | 1,483 | 15,505 |
| 34.88 | -0.32 | -0.91% | 6 | 369 | 2024-09-30 | 6.53 | -1.33 | -16.92% | 150 | 990 |
| 37.70 | 0.00 | - | 2 | 109 | 2024-10-18 | 8.09 | -0.80 | -9.00% | 535 | 3,272 |
| 41.93 | 0.00 | - | 2 | 13 | 2024-10-31 | 8.70 | 0.00 | - | 16 | 811 |
| - | - | - | - | - | 2024-11-15 | 10.66 | +0.58 | +5.75% | 1 | 1 |
| 37.33 | -7.52 | -16.77% | 1 | 3 | 2024-11-29 | 10.52 | 0.00 | - | 10 | 228 |
| 41.00 | -1.92 | -4.47% | 16 | 5,218 | 2024-12-20 | 10.45 | -1.12 | -9.68% | 350 | 7,196 |
| 45.00 | -3.12 | -6.48% | 7 | 92 | 2024-12-31 | 13.69 | +1.41 | +11.48% | 18 | 3,545 |
| 42.99 | -0.36 | -0.83% | 13 | 3,907 | 2025-01-17 | 11.70 | -1.72 | -12.82% | 22 | 4,876 |
| 43.06 | -2.82 | -6.15% | 1 | 7 | 2025-01-31 | 13.15 | +0.28 | +2.18% | 10 | 6 |
| 49.09 | -1.16 | -2.31% | 4 | 1,053 | 2025-03-21 | 14.44 | -1.37 | -8.67% | 52 | 4,089 |
| 47.00 | 0.00 | - | 1 | 17 | 2025-03-31 | 16.34 | 0.00 | - | 1 | 25 |
| 55.33 | -2.17 | -3.77% | 9 | 604 | 2025-06-20 | 19.36 | +1.43 | +7.98% | 20 | 792 |
| 62.89 | -4.92 | -7.26% | 3 | 30 | 2025-09-19 | 22.46 | +0.99 | +4.61% | 705 | 2,987 |
| 71.16 | 0.00 | - | 1 | 1,964 | 2025-12-19 | 24.77 | +0.55 | +2.27% | 10 | 9,454 |
| 77.59 | 0.00 | - | 1 | 666 | 2026-01-16 | 24.75 | 0.00 | - | 10 | 551 |
| 90.80 | -6.05 | -6.25% | 1 | 1,245 | 2026-12-18 | 31.00 | 0.00 | - | 3 | 463 |
© 2024 Yahoo. Tutti i diritti riservati.