Italia markets closed
FTSE MIB
32.665,21 -944,69 (-2,81%) 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%) Petrolio
78,49 +0,04 (+0,05%) Bitcoin EUR
62.082,74 +346,50 (+0,56%)
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:520.00
Opzioni d'acquisto
17 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.84 | -1.00 | -4.38% | 127 | 185 | 2024-06-17 | 0.02 | 0.00 | - | 381 | 3,059 |
| 23.45 | 0.00 | - | 103 | 294 | 2024-06-18 | 0.05 | 0.00 | - | 437 | 1,766 |
| 21.94 | -0.84 | -3.69% | 49 | 841 | 2024-06-20 | 0.10 | +0.02 | +25.00% | 397 | 1,341 |
| 22.80 | -0.55 | -2.36% | 706 | 27,768 | 2024-06-21 | 0.15 | +0.01 | +7.14% | 6,749 | 66,510 |
| 22.90 | 0.00 | - | 1 | 145 | 2024-06-24 | 0.20 | +0.02 | +11.11% | 287 | 494 |
| 23.85 | 0.00 | - | - | 1 | 2024-06-25 | 0.29 | +0.06 | +26.09% | 30 | 72 |
| - | - | - | - | - | 2024-06-26 | 0.33 | +0.07 | +26.92% | 453 | 304 |
| 23.06 | -0.06 | -0.26% | 1 | 1 | 2024-06-27 | 0.41 | -0.02 | -4.65% | 77 | 16 |
| 22.74 | -0.18 | -0.79% | 43 | 21,709 | 2024-06-28 | 0.52 | +0.10 | +23.81% | 8,494 | 30,744 |
| 23.15 | +0.07 | +0.30% | 24 | 608 | 2024-07-05 | 0.86 | +0.20 | +30.30% | 361 | 3,638 |
| 24.21 | -0.98 | -3.89% | 31 | 121 | 2024-07-12 | 1.33 | +0.23 | +20.91% | 10,875 | 2,694 |
| 25.30 | -0.41 | -1.59% | 120 | 5,802 | 2024-07-19 | 1.73 | +0.31 | +21.83% | 9,214 | 23,122 |
| 25.63 | +0.74 | +2.97% | 1 | 12 | 2024-07-26 | 2.09 | +0.32 | +18.08% | 359 | 975 |
| 27.06 | 0.00 | - | 12 | 3,854 | 2024-07-31 | 2.48 | +0.32 | +14.81% | 470 | 6,008 |
| - | - | - | - | - | 2024-08-02 | 2.60 | +0.32 | +14.04% | 67 | 79 |
| 29.60 | +0.56 | +1.93% | 402 | 9,386 | 2024-08-16 | 3.47 | +0.40 | +13.03% | 9,074 | 20,147 |
| 31.58 | -0.15 | -0.47% | 56 | 779 | 2024-08-30 | 4.32 | +0.48 | +12.50% | 40 | 1,838 |
| 33.40 | -0.68 | -2.00% | 51 | 11,661 | 2024-09-20 | 5.48 | +0.40 | +7.87% | 4,890 | 53,357 |
| 34.50 | +1.75 | +5.34% | 6 | 1,733 | 2024-09-30 | 5.95 | +0.39 | +7.01% | 188 | 3,142 |
| 36.23 | -0.15 | -0.41% | 95 | 1,970 | 2024-10-18 | 7.12 | +0.64 | +9.88% | 127 | 11,098 |
| 38.15 | 0.00 | - | 1 | 129 | 2024-10-31 | 7.68 | +0.55 | +7.71% | 94 | 1,510 |
| 39.13 | 0.00 | - | 4 | 64 | 2024-11-15 | 8.85 | +0.44 | +5.23% | 1,519 | 1,277 |
| 41.15 | 0.00 | - | 13 | 43 | 2024-11-29 | 10.01 | +1.20 | +13.62% | 19 | 613 |
| 43.22 | -0.74 | -1.68% | 22 | 15,769 | 2024-12-20 | 10.48 | +0.39 | +3.87% | 99 | 11,914 |
| 45.21 | +1.87 | +4.31% | 5 | 331 | 2024-12-31 | 11.50 | +1.06 | +10.15% | 150 | 665 |
| 46.25 | -0.33 | -0.71% | 135 | 14,714 | 2025-01-17 | 11.71 | +0.71 | +6.45% | 1,447 | 10,064 |
| 48.16 | 0.00 | - | 7 | 53 | 2025-01-31 | 12.40 | -2.14 | -14.72% | 1 | 224 |
| 52.60 | -0.22 | -0.42% | 1 | 1,549 | 2025-03-21 | 14.28 | +0.40 | +2.88% | 25 | 19,233 |
| 52.06 | 0.00 | - | 2 | 31 | 2025-03-31 | 15.35 | +0.57 | +3.86% | 5 | 162 |
| 60.16 | -0.51 | -0.84% | 4 | 1,632 | 2025-06-20 | 17.87 | +0.58 | +3.35% | 8 | 2,019 |
| 66.99 | -0.90 | -1.33% | 3 | 33 | 2025-09-19 | 20.30 | 0.00 | - | 11 | 3,366 |
| 72.98 | -1.43 | -1.92% | 1 | 1,909 | 2025-12-19 | 23.74 | +0.74 | +3.22% | 171 | 15,544 |
| 74.38 | 0.00 | - | 7 | 1,821 | 2026-01-16 | 24.05 | 0.00 | - | 1 | 1,647 |
| 79.36 | 0.00 | - | 2 | 12 | 2026-06-18 | 30.06 | 0.00 | - | 5 | 66 |
| 95.39 | -0.54 | -0.56% | 1 | 2,417 | 2026-12-18 | 32.23 | +0.80 | +2.55% | 97 | 2,989 |
© 2024 Yahoo. Tutti i diritti riservati.