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
62.361,72 +99,52 (+0,16%)
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:540.00
Opzioni d'acquisto
3 giugno 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | 0.00 | - | 53 | 2,365 | 2024-06-03 | 18.20 | +1.25 | +7.37% | 14 | 9 |
| 0.01 | -0.01 | -50.00% | 598 | 825 | 2024-06-04 | 18.28 | +0.71 | +4.04% | 75 | 41 |
| 0.02 | -0.01 | -33.33% | 75 | 1,026 | 2024-06-05 | 12.29 | -3.99 | -24.51% | 6 | 10 |
| 0.02 | -0.03 | -60.00% | 1,211 | 1,605 | 2024-06-06 | 10.55 | 0.00 | - | - | 0 |
| 0.05 | -0.01 | -16.67% | 5,590 | 10,191 | 2024-06-07 | 18.53 | +1.17 | +6.74% | 100 | 30 |
| 0.10 | 0.00 | - | 272 | 572 | 2024-06-10 | - | - | - | - | - |
| 0.14 | +0.03 | +27.27% | 49 | 860 | 2024-06-11 | - | - | - | - | - |
| 0.43 | +0.16 | +59.26% | 573 | 432 | 2024-06-12 | - | - | - | - | - |
| 0.61 | +0.24 | +64.86% | 30 | 20 | 2024-06-13 | - | - | - | - | - |
| 0.68 | +0.26 | +61.90% | 1,641 | 8,501 | 2024-06-14 | 12.70 | -4.85 | -27.64% | 764 | 9 |
| 1.10 | +0.46 | +71.88% | 3,177 | 31,298 | 2024-06-21 | 13.56 | -4.40 | -24.50% | 69 | 796 |
| 1.57 | +0.62 | +65.26% | 3,190 | 9,678 | 2024-06-28 | 13.89 | -3.92 | -22.01% | 78 | 436 |
| 2.07 | +0.72 | +53.33% | 597 | 602 | 2024-07-05 | 13.89 | +0.33 | +2.43% | 30 | 5 |
| 2.98 | +1.02 | +52.04% | 132 | 84 | 2024-07-12 | - | - | - | - | - |
| 3.69 | +1.15 | +45.28% | 3,602 | 18,239 | 2024-07-19 | 14.88 | -3.89 | -20.72% | 205 | 207 |
| 4.88 | +1.29 | +35.93% | 1,231 | 4,428 | 2024-07-31 | 16.39 | -2.51 | -13.28% | 7 | 515 |
| 6.85 | +1.60 | +30.48% | 1,294 | 11,507 | 2024-08-16 | 21.00 | +1.50 | +7.69% | 255 | 224 |
| 8.18 | +1.48 | +22.09% | 375 | 1,440 | 2024-08-30 | 16.51 | -3.50 | -17.49% | 73 | 155 |
| 10.63 | +1.88 | +21.49% | 1,711 | 12,085 | 2024-09-20 | 17.29 | -3.51 | -16.87% | 42 | 2,823 |
| 9.24 | -0.25 | -2.63% | 119 | 7,066 | 2024-09-30 | 20.90 | +0.66 | +3.26% | 51 | 127 |
| 13.34 | +1.82 | +15.80% | 91 | 1,503 | 2024-10-18 | 20.53 | -0.57 | -2.70% | 4 | 322 |
| 11.45 | -1.49 | -11.51% | 3 | 233 | 2024-10-31 | 24.84 | +2.16 | +9.52% | 23 | 263 |
| 14.11 | -1.68 | -10.64% | 14 | 2 | 2024-11-15 | - | - | - | - | - |
| 15.08 | -2.28 | -13.13% | 1 | 409 | 2024-11-29 | 22.75 | -0.09 | -0.39% | 8 | 1,075 |
| 20.62 | +2.10 | +11.34% | 2,619 | 14,162 | 2024-12-20 | 22.36 | -2.15 | -8.77% | 3,956 | 12,333 |
| 18.50 | -1.65 | -8.19% | 37 | 662 | 2024-12-31 | 23.39 | -2.02 | -7.95% | 494 | 2,880 |
| 22.88 | +2.23 | +10.80% | 117 | 9,860 | 2025-01-17 | 24.35 | -1.31 | -5.11% | 63 | 7,736 |
| 20.57 | -5.07 | -19.77% | 236 | 33 | 2025-01-31 | 27.81 | +3.16 | +12.82% | 1 | 120 |
| 28.45 | +0.42 | +1.50% | 15 | 6,665 | 2025-03-21 | 27.05 | 0.00 | - | 11 | 8,345 |
| 29.44 | 0.00 | - | 12 | 59 | 2025-03-31 | 27.77 | +0.94 | +3.50% | 11 | 271 |
| 32.66 | -5.03 | -13.35% | 21 | 4,782 | 2025-06-20 | 31.75 | +0.73 | +2.35% | 112 | 3,502 |
| 45.60 | 0.00 | - | 2 | 235 | 2025-09-19 | 34.78 | +3.99 | +12.96% | 99 | 821 |
| 47.01 | -1.39 | -2.87% | 3 | 804 | 2025-12-19 | 35.54 | 0.00 | - | 1 | 155 |
| 49.67 | -1.73 | -3.37% | 3 | 838 | 2026-01-16 | 35.29 | -1.14 | -3.13% | 4 | 281 |
| 57.99 | -7.91 | -12.00% | 2 | 47 | 2026-06-18 | 39.26 | 0.00 | - | - | 27 |
| 69.04 | -3.64 | -5.01% | 7 | 2,659 | 2026-12-18 | 44.30 | +2.80 | +6.75% | 1 | 108 |
© 2024 Yahoo. Tutti i diritti riservati.