Italia markets open in 6 hours 4 minutes
Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
36.992,73 +612,56 (+1,68%) EUR/USD
1,1090 -0,0032 (-0,29%) Bitcoin EUR
56.366,93 +2.005,30 (+3,69%) XRP EUR
0,53 +0,01 (+1,36%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Prezzo d'esercizio:550.00
Opzioni d'acquisto
19 settembre 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.25 | -1.12 | -8.38% | 1,274 | 1,032 | 2024-09-19 | 0.16 | -0.35 | -68.63% | 33,530 | 4,084 |
| 12.62 | -1.46 | -10.37% | 1,730 | 53,382 | 2024-09-20 | 0.65 | -0.36 | -35.64% | 61,298 | 60,620 |
| 11.85 | -1.55 | -11.57% | 169 | 248 | 2024-09-23 | 1.00 | -0.27 | -21.26% | 4,963 | 1,855 |
| 17.17 | +4.47 | +35.20% | 51 | 154 | 2024-09-24 | 1.25 | -0.21 | -14.38% | 3,852 | 1,292 |
| 12.46 | -0.99 | -7.36% | 31 | 366 | 2024-09-25 | 1.53 | -0.16 | -9.47% | 1,617 | 707 |
| 12.50 | -1.86 | -12.95% | 58 | 116 | 2024-09-26 | 1.80 | -0.11 | -5.76% | 399 | 333 |
| 13.58 | -1.21 | -8.18% | 288 | 1,827 | 2024-09-27 | 2.05 | -0.09 | -4.21% | 15,785 | 19,281 |
| 13.96 | -0.29 | -2.04% | 254 | 5,442 | 2024-09-30 | 2.39 | -0.03 | -1.24% | 7,574 | 22,171 |
| 14.90 | -0.70 | -4.49% | 58 | 1,561 | 2024-10-04 | 3.40 | +0.10 | +3.03% | 10,994 | 2,781 |
| 16.50 | -0.33 | -1.96% | 45 | 1,538 | 2024-10-11 | 4.38 | +0.18 | +4.29% | 3,259 | 2,191 |
| 18.38 | -0.32 | -1.71% | 389 | 9,681 | 2024-10-18 | 5.23 | +0.23 | +4.60% | 16,331 | 67,700 |
| 19.72 | -0.58 | -2.86% | 17 | 402 | 2024-10-25 | 5.97 | +0.15 | +2.58% | 759 | 1,014 |
| 20.00 | -1.26 | -5.93% | 33 | 2,141 | 2024-10-31 | 6.49 | +0.15 | +2.37% | 4,753 | 12,064 |
| 23.57 | +2.39 | +11.28% | 16 | 54 | 2024-11-01 | 6.75 | +0.17 | +2.58% | 213 | 235 |
| 24.10 | -0.04 | -0.17% | 54 | 3,173 | 2024-11-15 | 8.99 | +0.20 | +2.28% | 7,340 | 25,821 |
| 28.04 | +1.66 | +6.29% | 8 | 2,969 | 2024-11-29 | 10.36 | +0.31 | +3.08% | 245 | 3,225 |
| 29.01 | -0.30 | -1.02% | 228 | 21,632 | 2024-12-20 | 11.80 | +0.10 | +0.85% | 907 | 16,398 |
| 29.19 | -0.41 | -1.39% | 25 | 2,198 | 2024-12-31 | 12.41 | +0.11 | +0.89% | 197 | 2,185 |
| 30.99 | -0.85 | -2.67% | 54 | 43,057 | 2025-01-17 | 13.80 | +0.41 | +3.06% | 475 | 24,287 |
| 32.66 | -0.70 | -2.10% | 1 | 2,496 | 2025-01-31 | 14.77 | +0.44 | +3.07% | 65 | 3,446 |
| 36.67 | -0.56 | -1.50% | 5 | 62 | 2025-02-28 | 14.75 | -0.13 | -0.87% | 109 | 121 |
| 38.47 | -0.63 | -1.61% | 99 | 11,093 | 2025-03-21 | 17.30 | +0.30 | +1.76% | 108 | 15,397 |
| 38.99 | -0.83 | -2.08% | 4 | 1,799 | 2025-03-31 | 18.01 | +0.04 | +0.22% | 82 | 1,613 |
| 42.71 | +1.23 | +2.97% | 2 | 464 | 2025-04-17 | 17.50 | -0.15 | -0.85% | 4 | 116 |
| 48.40 | +1.23 | +2.61% | 21 | 5,815 | 2025-06-20 | 22.05 | +0.33 | +1.52% | 135 | 5,102 |
| 50.00 | 0.00 | - | 1 | 149 | 2025-06-30 | 22.45 | +0.20 | +0.90% | 2 | 125 |
| 54.37 | +0.38 | +0.70% | 4 | 219 | 2025-08-15 | 23.55 | 0.00 | - | 1 | 150 |
| 54.96 | +0.21 | +0.38% | 22 | 1,354 | 2025-09-19 | 26.19 | +1.44 | +5.82% | 49 | 2,908 |
| 61.00 | +0.28 | +0.46% | 17 | 3,106 | 2025-12-19 | 28.49 | -0.22 | -0.77% | 6 | 6,299 |
| 64.26 | +2.26 | +3.65% | 23 | 5,211 | 2026-01-16 | 30.80 | +0.19 | +0.62% | 7 | 5,014 |
| 70.50 | 0.00 | - | 1 | 322 | 2026-06-18 | 35.50 | +0.43 | +1.23% | 5 | 1,589 |
| 82.00 | -2.00 | -2.38% | 2 | 1,685 | 2026-12-18 | 39.66 | -0.24 | -0.60% | 207 | 936 |
© 2024 Yahoo. Tutti i diritti riservati.