Italia markets close in 53 minutes
FTSE MIB
32.809,04 +143,83 (+0,44%) Dow Jones
38.513,18 -75,98 (-0,20%) Nasdaq
17.699,51 +10,62 (+0,06%) Nikkei 225
38.102,44 -712,12 (-1,83%) Petrolio
79,35 +0,90 (+1,15%) Bitcoin EUR
61.265,15 -824,43 (-1,33%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:37AM EDT. Mercato aperto.
Prezzo d'esercizio:515.00
Opzioni d'acquisto
17 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 27.39 | 0.00 | - | 2 | 111 | 2024-06-17 | 0.01 | 0.00 | - | 77 | 1,787 |
| 27.54 | 0.00 | - | 4 | 29 | 2024-06-18 | 0.02 | -0.03 | -60.00% | 28 | 1,927 |
| 27.10 | 0.00 | - | 20 | 40 | 2024-06-20 | 0.05 | -0.03 | -27.27% | 1 | 143 |
| 27.86 | +0.26 | +0.94% | 22 | 18,511 | 2024-06-21 | 0.11 | -0.02 | -16.67% | 1,010 | 30,846 |
| 27.89 | 0.00 | - | 1 | 11 | 2024-06-24 | 0.13 | -0.03 | -18.75% | 142 | 200 |
| 26.65 | 0.00 | - | - | 1 | 2024-06-25 | 0.18 | 0.00 | - | 55 | 45 |
| - | - | - | - | - | 2024-06-26 | 0.20 | -0.10 | -33.33% | 4 | 23 |
| - | - | - | - | - | 2024-06-27 | 0.27 | -0.02 | -6.90% | 9 | 55 |
| 27.40 | -0.10 | -0.36% | 1 | 2,233 | 2024-06-28 | 0.33 | -0.05 | -13.16% | 657 | 65,548 |
| 28.00 | 0.00 | - | 12 | 408 | 2024-07-05 | 0.61 | +0.02 | +3.39% | 2 | 1,330 |
| 28.70 | +0.17 | +0.60% | 8 | 107 | 2024-07-12 | 0.94 | -0.08 | -7.84% | 30 | 4,126 |
| 29.88 | -0.04 | -0.13% | 11 | 18,285 | 2024-07-19 | 1.29 | -0.06 | -4.44% | 146 | 23,749 |
| 29.47 | 0.00 | - | - | 254 | 2024-07-26 | 1.63 | -0.03 | -1.81% | 252 | 710 |
| 30.82 | 0.00 | - | 2 | 527 | 2024-07-31 | 1.95 | 0.00 | - | 41 | 12,720 |
| 30.15 | 0.00 | - | - | 2 | 2024-08-02 | 2.10 | -0.07 | -3.23% | 62 | 398 |
| 33.01 | 0.00 | - | 4 | 5,379 | 2024-08-16 | 2.88 | -0.02 | -0.69% | 1,431 | 53,045 |
| 36.90 | 0.00 | - | 10 | 591 | 2024-08-30 | 3.66 | 0.00 | - | 11 | 561 |
| 37.89 | 0.00 | - | 82 | 15,603 | 2024-09-20 | 4.78 | -0.07 | -1.44% | 158 | 25,089 |
| 38.50 | 0.00 | - | 2 | 2,342 | 2024-09-30 | 5.34 | +0.09 | +1.71% | 1 | 4,048 |
| 40.59 | 0.00 | - | 5 | 1,927 | 2024-10-18 | 6.26 | -0.01 | -0.16% | 2 | 3,213 |
| 41.95 | 0.00 | - | 1 | 259 | 2024-10-31 | 6.74 | 0.00 | - | 3 | 252 |
| 43.63 | 0.00 | - | 1 | 4 | 2024-11-15 | 8.17 | +0.27 | +3.42% | 6 | 403 |
| 46.64 | 0.00 | - | 3 | 56 | 2024-11-29 | 8.99 | 0.00 | - | 56 | 267 |
| 48.00 | +0.45 | +0.95% | 6 | 8,950 | 2024-12-20 | 9.60 | +0.03 | +0.31% | 1 | 4,130 |
| 49.10 | 0.00 | - | 4 | 3,281 | 2024-12-31 | 10.09 | -0.14 | -1.37% | 8 | 404 |
| 49.81 | +0.15 | +0.30% | 1 | 5,299 | 2025-01-17 | 10.90 | +0.14 | +1.30% | 20 | 5,975 |
| 50.35 | 0.00 | - | 10 | 4 | 2025-01-31 | 11.40 | 0.00 | - | 5 | 96 |
| 55.90 | 0.00 | - | 1 | 2,856 | 2025-03-21 | 13.33 | +0.18 | +1.37% | 10 | 7,058 |
| 52.20 | 0.00 | - | 2 | 50 | 2025-03-31 | 12.91 | 0.00 | - | 1 | 114 |
| 63.39 | +0.09 | +0.14% | 1 | 1,520 | 2025-06-20 | 16.70 | +0.06 | +0.36% | 1 | 9,246 |
| 73.05 | +1.10 | +1.57% | 5 | 20 | 2025-09-19 | 19.83 | -0.37 | -1.83% | 2 | 638 |
| 77.20 | 0.00 | - | 9 | 856 | 2025-12-19 | 22.29 | 0.00 | - | 5 | 3,181 |
| 78.41 | 0.00 | - | 1 | 356 | 2026-01-16 | 23.14 | 0.00 | - | 2 | 783 |
| 89.66 | 0.00 | - | - | 3 | 2026-06-18 | 30.01 | 0.00 | - | 3 | 27 |
| 98.65 | 0.00 | - | 28 | 2,631 | 2026-12-18 | 30.88 | 0.00 | - | 10 | 1,192 |
© 2024 Yahoo. Tutti i diritti riservati.