Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.886,26 +150,26 (+0,24%)
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:525.00
Opzioni d'acquisto
17 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 17.77 | +1.42 | +8.69% | 148 | 319 | 2024-06-17 | 0.03 | -0.01 | -25.00% | 1,111 | 2,340 |
| 18.47 | 0.00 | - | 119 | 553 | 2024-06-18 | 0.05 | 0.00 | - | 194 | 2,418 |
| 17.65 | +0.71 | +4.19% | 40 | 76 | 2024-06-20 | 0.11 | 0.00 | - | 878 | 699 |
| 17.56 | -1.34 | -7.09% | 212 | 30,503 | 2024-06-21 | 0.23 | +0.03 | +15.00% | 6,051 | 30,099 |
| 16.50 | -0.70 | -4.07% | 6 | 128 | 2024-06-24 | 0.30 | +0.04 | +15.38% | 534 | 561 |
| 16.35 | -2.61 | -13.77% | 4 | 2 | 2024-06-25 | 0.37 | +0.04 | +12.12% | 152 | 223 |
| - | - | - | - | - | 2024-06-26 | 0.50 | +0.12 | +31.58% | 242 | 184 |
| 18.24 | -0.30 | -1.62% | 54 | 5,949 | 2024-06-28 | 0.75 | +0.14 | +22.95% | 3,608 | 19,782 |
| 18.48 | -0.08 | -0.43% | 25 | 939 | 2024-07-05 | 1.18 | +0.23 | +24.21% | 1,009 | 1,248 |
| 19.72 | -0.41 | -2.04% | 33 | 229 | 2024-07-12 | 1.74 | +0.21 | +13.73% | 984 | 999 |
| 20.98 | +0.30 | +1.45% | 175 | 5,628 | 2024-07-19 | 2.24 | +0.34 | +17.89% | 3,820 | 13,951 |
| 21.06 | +0.50 | +2.43% | 10 | 22 | 2024-07-26 | 2.72 | +0.35 | +14.77% | 69 | 422 |
| 22.70 | +0.42 | +1.89% | 45 | 1,215 | 2024-07-31 | 3.05 | +0.32 | +11.72% | 504 | 2,642 |
| 22.53 | -0.47 | -2.04% | 2 | - | 2024-08-02 | 3.28 | +0.47 | +16.73% | 12 | 38 |
| 25.15 | -0.35 | -1.37% | 12 | 10,861 | 2024-08-16 | 4.23 | +0.48 | +12.80% | 1,548 | 15,657 |
| 26.98 | -0.38 | -1.39% | 2 | 695 | 2024-08-30 | 5.13 | +0.48 | +10.32% | 80 | 5,172 |
| 29.78 | -0.31 | -1.03% | 39 | 11,597 | 2024-09-20 | 6.34 | +0.24 | +3.93% | 853 | 11,026 |
| 30.21 | 0.00 | - | 11 | 1,497 | 2024-09-30 | 6.85 | +0.17 | +2.54% | 90 | 4,459 |
| 31.47 | -0.93 | -2.87% | 2 | 5,780 | 2024-10-18 | 8.07 | +0.56 | +7.46% | 25 | 4,336 |
| 33.46 | -0.46 | -1.36% | 2 | 81 | 2024-10-31 | 9.10 | +0.94 | +11.52% | 2 | 1,692 |
| 35.51 | 0.00 | - | 21 | 17 | 2024-11-15 | 9.88 | +0.08 | +0.82% | 184 | 1,196 |
| 38.84 | 0.00 | - | 1 | 38 | 2024-11-29 | 10.50 | +0.69 | +7.03% | 22 | 274 |
| 39.93 | 0.00 | - | 12 | 9,520 | 2024-12-20 | 11.63 | +0.52 | +4.68% | 104 | 7,709 |
| 40.05 | +0.28 | +0.70% | 1 | 259 | 2024-12-31 | 12.75 | +1.28 | +11.16% | 5 | 2,477 |
| 42.10 | -0.40 | -0.94% | 30 | 10,921 | 2025-01-17 | 12.75 | +0.44 | +3.57% | 40 | 5,054 |
| 42.98 | -1.73 | -3.87% | 1 | 25 | 2025-01-31 | 12.83 | 0.00 | - | 53 | 94 |
| 48.67 | +0.64 | +1.33% | 2 | 1,708 | 2025-03-21 | 15.43 | +0.41 | +2.73% | 14 | 3,832 |
| 49.23 | 0.00 | - | 4 | 477 | 2025-03-31 | 15.30 | 0.00 | - | 3 | 40 |
| 56.60 | +0.90 | +1.62% | 3 | 2,931 | 2025-06-20 | 18.97 | +0.47 | +2.54% | 58 | 3,600 |
| 63.22 | -0.28 | -0.44% | 5 | 476 | 2025-09-19 | 22.72 | +0.99 | +4.56% | 2 | 12,348 |
| 70.71 | +0.33 | +0.47% | 2 | 1,390 | 2025-12-19 | 24.40 | 0.00 | - | 4 | 2,407 |
| 71.02 | 0.00 | - | 1 | 405 | 2026-01-16 | 25.61 | +0.22 | +0.87% | 4 | 11,719 |
| 83.76 | 0.00 | - | 6 | 84 | 2026-06-18 | 31.25 | 0.00 | - | 10 | 31 |
| 93.86 | 0.00 | - | 6 | 956 | 2026-12-18 | 34.68 | +0.31 | +0.90% | 55 | 2,876 |
© 2024 Yahoo. Tutti i diritti riservati.