Italia markets open in 4 hours 9 minutes
Dow Jones
41.096,77 +235,06 (+0,58%) Nasdaq
17.569,68 +174,14 (+1,00%) Nikkei 225
36.507,10 -326,17 (-0,89%) EUR/USD
1,1090 +0,0014 (+0,12%) Bitcoin EUR
52.388,20 +18,44 (+0,04%) XRP EUR
0,50 +0,02 (+3,80%)
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:545.00
Opzioni d'acquisto
13 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.69 | +3.32 | +32.02% | 1,407 | 4,065 | 2024-09-13 | 0.05 | -0.52 | -91.23% | 28,140 | 12,455 |
| 14.05 | +3.25 | +30.09% | 416 | 1,192 | 2024-09-16 | 0.23 | -0.68 | -74.73% | 5,790 | 2,925 |
| 14.29 | +3.19 | +28.74% | 133 | 1,179 | 2024-09-17 | 0.39 | -0.81 | -67.50% | 2,565 | 2,185 |
| 14.93 | +3.18 | +27.06% | 840 | 2,705 | 2024-09-18 | 0.85 | -0.99 | -53.80% | 1,519 | 2,642 |
| 15.61 | +4.56 | +41.27% | 259 | 746 | 2024-09-19 | 1.00 | -1.19 | -54.34% | 758 | 1,593 |
| 15.34 | +3.05 | +24.82% | 1,617 | 20,841 | 2024-09-20 | 1.60 | -1.28 | -44.44% | 24,825 | 29,067 |
| 16.08 | +2.14 | +15.35% | 715 | 2,970 | 2024-09-27 | 2.70 | -1.40 | -34.15% | 2,034 | 3,320 |
| 16.43 | +3.04 | +22.70% | 281 | 2,544 | 2024-09-30 | 2.93 | -1.31 | -30.90% | 2,782 | 10,260 |
| 17.95 | +2.46 | +15.88% | 136 | 921 | 2024-10-04 | 3.79 | -1.39 | -26.83% | 1,043 | 3,678 |
| 19.04 | +3.14 | +19.75% | 105 | 521 | 2024-10-11 | 4.48 | -1.61 | -26.44% | 655 | 1,454 |
| 20.25 | +2.91 | +16.78% | 513 | 5,176 | 2024-10-18 | 5.15 | -1.63 | -24.04% | 4,768 | 31,396 |
| 21.46 | +3.70 | +20.83% | 10 | 129 | 2024-10-25 | 5.97 | -1.52 | -20.29% | 326 | 315 |
| 22.28 | +2.02 | +9.97% | 61 | 1,463 | 2024-10-31 | 6.63 | -1.45 | -17.95% | 504 | 6,736 |
| 25.99 | +2.84 | +12.27% | 79 | 4,819 | 2024-11-15 | 8.83 | -1.51 | -14.60% | 763 | 11,432 |
| 28.54 | +4.25 | +17.50% | 12 | 650 | 2024-11-29 | 9.88 | -1.17 | -10.59% | 164 | 2,865 |
| 30.45 | +2.63 | +9.45% | 188 | 14,390 | 2024-12-20 | 11.41 | -1.57 | -12.10% | 1,082 | 14,209 |
| 31.01 | +3.42 | +12.40% | 102 | 1,725 | 2024-12-31 | 12.06 | -1.35 | -10.07% | 35 | 3,269 |
| 33.17 | +2.78 | +9.15% | 415 | 7,731 | 2025-01-17 | 13.16 | -1.42 | -9.74% | 227 | 6,310 |
| 35.18 | +3.89 | +12.43% | 431 | 1,618 | 2025-01-31 | 13.88 | -2.66 | -16.08% | 34 | 588 |
| 36.03 | +5.74 | +18.95% | 4 | 64 | 2025-02-28 | 16.79 | -1.14 | -6.36% | 3 | 44 |
| 40.28 | +3.62 | +9.87% | 29 | 7,266 | 2025-03-21 | 16.62 | -2.23 | -11.83% | 196 | 8,008 |
| 31.91 | 0.00 | - | 2 | 643 | 2025-03-31 | 17.27 | -1.63 | -8.62% | 6 | 231 |
| 42.45 | +9.77 | +29.90% | 2 | 105 | 2025-04-17 | 18.12 | -7.33 | -28.80% | 2 | 114 |
| 48.40 | +3.67 | +8.20% | 7 | 2,772 | 2025-06-20 | 21.00 | -2.07 | -8.97% | 170 | 3,131 |
| 42.50 | 0.00 | - | 3 | 41 | 2025-06-30 | 25.55 | 0.00 | - | 1 | 122 |
| 52.54 | +8.37 | +18.95% | 5 | 527 | 2025-08-15 | 25.75 | -3.70 | -12.56% | 2 | 135 |
| 54.73 | +3.13 | +6.07% | 14 | 433 | 2025-09-19 | 25.62 | -0.76 | -2.88% | 45 | 1,692 |
| 60.20 | +2.42 | +4.19% | 1 | 1,178 | 2025-12-19 | 28.88 | -2.03 | -6.57% | 10 | 3,926 |
| 56.80 | 0.00 | - | 9 | 4,653 | 2026-01-16 | 31.53 | -5.07 | -13.85% | 2 | 9,668 |
| 65.44 | 0.00 | - | 1 | 139 | 2026-06-18 | 41.38 | 0.00 | - | 2 | 76 |
| 82.83 | +2.08 | +2.58% | 38 | 2,573 | 2026-12-18 | 40.32 | -7.14 | -15.04% | 3 | 1,470 |
© 2024 Yahoo. Tutti i diritti riservati.