Italia markets closed
Dow Jones
38.863,53 +187,85 (+0,49%) Nasdaq
16.309,38 +153,05 (+0,95%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.634,00 -849,43 (-1,43%) CMC Crypto 200
1.362,14 +49,51 (+3,77%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:27PM EDT. Mercato aperto.
Prezzo d'esercizio:510.00
Opzioni d'acquisto
6 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.25 | +2.60 | +104.42% | 4,991 | 9,431 | 2024-05-06 | 0.03 | -0.53 | -96.36% | 107,883 | 17,686 |
| 5.43 | +2.31 | +74.04% | 1,167 | 6,048 | 2024-05-07 | 0.16 | -0.82 | -84.54% | 26,790 | 5,935 |
| 5.43 | +1.82 | +50.42% | 1,089 | 2,035 | 2024-05-08 | 0.37 | -0.99 | -73.88% | 10,694 | 2,561 |
| 6.03 | +2.02 | +50.37% | 656 | 1,559 | 2024-05-09 | 0.58 | -1.06 | -64.24% | 4,611 | 1,925 |
| 6.50 | +2.02 | +46.12% | 2,934 | 8,044 | 2024-05-10 | 0.83 | -1.11 | -57.22% | 21,406 | 12,351 |
| 6.70 | +1.89 | +39.29% | 419 | 1,514 | 2024-05-13 | 1.10 | -1.18 | -51.75% | 1,747 | 1,105 |
| 7.17 | +2.10 | +41.42% | 171 | 812 | 2024-05-14 | 1.40 | -1.17 | -44.83% | 1,140 | 134 |
| 7.60 | +1.64 | +27.52% | 91 | 451 | 2024-05-15 | 1.95 | -1.49 | -43.31% | 543 | 285 |
| 7.94 | +1.86 | +30.59% | 7 | 142 | 2024-05-16 | 2.13 | -1.26 | -37.06% | 231 | 95 |
| 8.43 | +1.81 | +27.34% | 2,041 | 32,526 | 2024-05-17 | 2.31 | -1.27 | -35.38% | 7,183 | 54,205 |
| 10.08 | +1.93 | +23.95% | 198 | 2,559 | 2024-05-24 | 3.31 | -1.26 | -27.27% | 3,841 | 9,188 |
| 11.00 | +1.87 | +20.48% | 631 | 9,966 | 2024-05-31 | 3.94 | -1.24 | -23.98% | 2,068 | 18,377 |
| 12.15 | +1.84 | +17.85% | 226 | 1,304 | 2024-06-07 | 4.64 | -1.29 | -21.75% | 505 | 797 |
| 13.27 | +1.62 | +13.91% | 19 | 107 | 2024-06-14 | 5.50 | -1.47 | -21.09% | 106 | 553 |
| 14.30 | +2.02 | +16.45% | 2,652 | 34,522 | 2024-06-21 | 6.21 | -1.31 | -17.40% | 5,859 | 37,119 |
| 14.08 | +1.23 | +9.57% | 59 | 2,975 | 2024-06-28 | 6.80 | -1.29 | -15.95% | 3,952 | 4,681 |
| 17.26 | +2.31 | +15.43% | 227 | 5,308 | 2024-07-19 | 8.16 | -1.34 | -14.05% | 365 | 5,749 |
| 18.43 | +1.53 | +9.05% | 135 | 826 | 2024-07-31 | 8.90 | -1.54 | -14.75% | 48 | 860 |
| 20.56 | +2.01 | +10.84% | 118 | 5,633 | 2024-08-16 | 9.84 | -1.41 | -12.53% | 357 | 14,965 |
| 22.70 | +1.95 | +9.40% | 25 | 1,191 | 2024-08-30 | 10.87 | -1.12 | -9.34% | 7 | 384 |
| 24.48 | +1.81 | +7.98% | 76 | 18,575 | 2024-09-20 | 11.68 | -1.42 | -10.84% | 1,511 | 28,048 |
| 25.15 | +1.90 | +8.17% | 72 | 1,098 | 2024-09-30 | 12.34 | -1.43 | -10.38% | 23 | 3,829 |
| 26.60 | +0.92 | +3.58% | 16 | 43 | 2024-10-18 | 13.31 | -1.51 | -10.19% | 15 | 45 |
| 28.23 | +1.41 | +5.26% | 1 | 23 | 2024-10-31 | 13.90 | -1.35 | -8.85% | 84 | 4,745 |
| 34.68 | +2.10 | +6.45% | 46 | 8,997 | 2024-12-20 | 16.80 | -1.27 | -7.03% | 165 | 5,090 |
| 35.19 | +2.31 | +7.03% | 15 | 257 | 2024-12-31 | 17.56 | -1.29 | -6.84% | 20 | 381 |
| 36.60 | +1.97 | +5.69% | 51 | 11,211 | 2025-01-17 | 18.00 | -1.41 | -7.26% | 141 | 6,941 |
| 42.63 | +1.68 | +4.10% | 501 | 1,946 | 2025-03-21 | 20.90 | -1.19 | -5.39% | 4 | 2,479 |
| 43.57 | +2.00 | +4.81% | 1 | 39 | 2025-03-31 | 22.31 | 0.00 | - | 3 | 17 |
| 50.65 | +2.77 | +5.79% | 12 | 3,202 | 2025-06-20 | 23.75 | -1.47 | -5.83% | 7 | 2,448 |
| 54.86 | 0.00 | - | 15 | 43 | 2025-09-19 | 26.74 | -4.31 | -13.88% | 3 | 14 |
| 62.40 | +0.79 | +1.28% | 1 | 1,346 | 2025-12-19 | 31.20 | 0.00 | - | 1 | 1,113 |
| 63.00 | 0.00 | - | 16 | 359 | 2026-01-16 | 31.55 | 0.00 | - | 60 | 371 |
| 84.83 | +1.75 | +2.11% | 3 | 1,261 | 2026-12-18 | 37.87 | -0.75 | -1.94% | 311 | 763 |
© 2024 Yahoo. Tutti i diritti riservati.