Italia markets open in 6 hours 36 minutes
Dow Jones
38.852,27 +176,59 (+0,46%) Nasdaq
16.349,25 +192,92 (+1,19%) Nikkei 225
38.758,04 +521,97 (+1,37%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
58.565,75 -1.131,61 (-1,90%) CMC Crypto 200
1.363,09 +50,46 (+3,85%)
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:505.00
Opzioni d'acquisto
7 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.33 | +4.17 | +58.24% | 132 | 1,572 | 2024-05-07 | 0.02 | -0.20 | -90.91% | 8,411 | 5,800 |
| 11.45 | +3.86 | +50.86% | 84 | 951 | 2024-05-08 | 0.04 | -0.34 | -89.47% | 9,240 | 3,674 |
| 11.77 | +4.45 | +60.79% | 48 | 1,497 | 2024-05-09 | 0.11 | -0.44 | -80.00% | 2,958 | 1,514 |
| 11.96 | +3.65 | +43.92% | 657 | 8,289 | 2024-05-10 | 0.20 | -0.58 | -74.36% | 17,453 | 14,952 |
| 12.23 | +3.75 | +44.22% | 173 | 243 | 2024-05-13 | 0.31 | -0.73 | -70.19% | 3,635 | 909 |
| 12.39 | +3.94 | +46.63% | 6 | 260 | 2024-05-14 | 0.46 | -0.84 | -64.62% | 1,514 | 403 |
| 11.84 | +2.27 | +23.72% | 34 | 119 | 2024-05-15 | 0.79 | -0.96 | -54.86% | 218 | 307 |
| 12.34 | +2.44 | +24.65% | 2 | 34 | 2024-05-16 | 0.93 | -1.02 | -52.31% | 412 | 51 |
| 13.39 | +3.21 | +31.53% | 811 | 18,126 | 2024-05-17 | 1.06 | -1.04 | -49.52% | 23,063 | 35,000 |
| 15.00 | +3.72 | +32.98% | 36 | 1,100 | 2024-05-24 | 1.81 | -1.22 | -40.26% | 1,938 | 2,737 |
| 15.54 | +2.87 | +22.65% | 93 | 3,792 | 2024-05-31 | 2.39 | -1.24 | -34.16% | 12,075 | 16,031 |
| 15.97 | +2.47 | +18.30% | 32 | 379 | 2024-06-07 | 2.96 | -1.39 | -31.95% | 663 | 1,098 |
| 17.47 | +2.63 | +17.72% | 11 | 28 | 2024-06-14 | 3.76 | -1.34 | -26.27% | 404 | 261 |
| 18.73 | +2.95 | +18.69% | 510 | 27,057 | 2024-06-21 | 4.44 | -1.46 | -24.75% | 7,908 | 15,956 |
| 19.22 | +3.27 | +20.50% | 135 | 9,613 | 2024-06-28 | 4.93 | -1.57 | -24.15% | 263 | 3,242 |
| 21.56 | +2.76 | +14.68% | 220 | 2,136 | 2024-07-19 | 6.26 | -1.58 | -20.15% | 745 | 5,383 |
| 21.59 | +1.48 | +7.36% | 17 | 234 | 2024-07-31 | 7.01 | -1.96 | -21.85% | 102 | 456 |
| 25.28 | +2.79 | +12.41% | 62 | 7,893 | 2024-08-16 | 7.88 | -1.62 | -17.05% | 381 | 10,722 |
| 23.14 | 0.00 | - | 4 | 733 | 2024-08-30 | 8.81 | -1.68 | -16.02% | 15 | 463 |
| 29.26 | +3.26 | +12.54% | 86 | 6,645 | 2024-09-20 | 9.67 | -1.84 | -15.99% | 303 | 15,821 |
| 29.63 | +2.69 | +9.99% | 48 | 387 | 2024-09-30 | 10.27 | -1.82 | -15.05% | 196 | 589 |
| 28.51 | 0.00 | - | 27 | 31 | 2024-10-18 | 12.04 | -0.92 | -7.10% | 2 | 31 |
| 30.20 | 0.00 | - | 10 | 10 | 2024-10-31 | 14.31 | 0.00 | - | 2 | 18 |
| 38.59 | +2.66 | +7.40% | 11 | 5,286 | 2024-12-20 | 14.74 | -1.89 | -11.36% | 141 | 6,300 |
| 39.10 | +3.09 | +8.58% | 1 | 98 | 2024-12-31 | 15.55 | -1.43 | -8.42% | 43 | 3,395 |
| 40.70 | +2.36 | +6.16% | 19 | 4,849 | 2025-01-17 | 15.95 | -1.80 | -10.14% | 53 | 5,236 |
| 45.62 | +1.18 | +2.66% | 6 | 1,077 | 2025-03-21 | 18.70 | -1.60 | -7.88% | 6 | 4,152 |
| 47.00 | +2.80 | +6.33% | 3 | 20 | 2025-03-31 | 19.58 | -1.09 | -5.27% | 3 | 21 |
| 54.00 | +2.43 | +4.71% | 7 | 598 | 2025-06-20 | 22.58 | -3.80 | -14.40% | 1 | 688 |
| 59.50 | +1.24 | +2.13% | 1 | 31 | 2025-09-19 | 25.17 | -1.41 | -5.30% | 259 | 4,804 |
| 67.19 | +6.01 | +9.82% | 1 | 1,968 | 2025-12-19 | 30.00 | 0.00 | - | 1 | 9,452 |
| 67.93 | +5.42 | +8.67% | 1 | 751 | 2026-01-16 | 28.60 | -3.72 | -11.51% | 1 | 425 |
| 87.69 | +4.50 | +5.41% | 2 | 1,260 | 2026-12-18 | 37.12 | 0.00 | - | 6 | 466 |
© 2024 Yahoo. Tutti i diritti riservati.