Italia markets close in 2 minutes
FTSE MIB
33.956,62 +327,41 (+0,97%) Dow Jones
38.717,81 +42,13 (+0,11%) Nasdaq
16.262,25 +105,92 (+0,66%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,57 +0,46 (+0,59%) Bitcoin EUR
58.701,29 -1.022,36 (-1,71%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:28AM EDT. Mercato aperto.
Prezzo d'esercizio:470.00
Opzioni d'acquisto
6 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 41.55 | 0.00 | - | 247 | 97 | 2024-05-06 | 0.01 | 0.00 | - | 29,864 | 35,737 |
| 44.33 | +2.83 | +6.82% | 142 | 5 | 2024-05-07 | 0.01 | 0.00 | - | 114 | 2,125 |
| - | - | - | - | - | 2024-05-08 | 0.02 | 0.00 | - | 31 | 500 |
| - | - | - | - | - | 2024-05-09 | 0.01 | -0.01 | -50.00% | 1 | 203 |
| 41.72 | 0.00 | - | 36 | 135 | 2024-05-10 | 0.03 | 0.00 | - | 159 | 9,786 |
| 41.83 | 0.00 | - | 1 | 5 | 2024-05-13 | 0.04 | 0.00 | - | 15 | 543 |
| 42.02 | 0.00 | - | 2 | 3 | 2024-05-15 | 0.07 | -0.03 | -30.00% | 28 | 692 |
| 39.85 | 0.00 | - | 30 | 30 | 2024-05-16 | 0.10 | -0.02 | -16.67% | 1 | 66 |
| 45.13 | +2.53 | +5.94% | 1 | 5,835 | 2024-05-17 | 0.12 | -0.02 | -14.29% | 2,193 | 42,686 |
| 43.77 | 0.00 | - | 25 | 87 | 2024-05-24 | 0.20 | -0.04 | -16.67% | 55 | 2,426 |
| 46.05 | +3.64 | +8.58% | 2 | 1,967 | 2024-05-31 | 0.30 | -0.07 | -18.92% | 112 | 9,737 |
| 38.69 | 0.00 | - | - | 109 | 2024-06-07 | 0.48 | -0.09 | -15.79% | 153 | 754 |
| 44.64 | 0.00 | - | 1 | 1 | 2024-06-14 | 0.75 | -0.11 | -12.79% | 48 | 258 |
| 48.38 | +2.43 | +5.29% | 10 | 24,065 | 2024-06-21 | 1.00 | -0.15 | -12.93% | 22,948 | 98,488 |
| 37.47 | 0.00 | - | 8 | 1,121 | 2024-06-28 | 1.23 | -0.18 | -12.77% | 28 | 3,889 |
| 49.23 | +2.11 | +4.48% | 1 | 529 | 2024-07-19 | 1.96 | -0.24 | -10.91% | 232 | 17,481 |
| 47.66 | 0.00 | - | 4 | 6 | 2024-07-31 | 2.38 | -0.28 | -10.53% | 9 | 798 |
| 45.26 | 0.00 | - | 45 | 3,235 | 2024-08-16 | 3.00 | -0.29 | -8.81% | 70 | 11,681 |
| 49.41 | 0.00 | - | 4 | 57 | 2024-08-30 | 3.55 | -0.41 | -10.35% | 3 | 11,050 |
| 56.55 | +2.55 | +4.72% | 15 | 13,945 | 2024-09-20 | 4.29 | -0.41 | -8.72% | 569 | 52,416 |
| 47.05 | 0.00 | - | 1 | 530 | 2024-09-30 | 4.64 | -0.48 | -9.38% | 96 | 1,037 |
| - | - | - | - | - | 2024-10-18 | 5.47 | -0.35 | -6.01% | 17 | 17 |
| 57.31 | 0.00 | - | 5 | 8 | 2024-10-31 | 5.91 | -0.37 | -5.89% | 1 | 6,012 |
| 62.70 | 0.00 | - | 8 | 7,945 | 2024-12-20 | 7.96 | -0.59 | -6.90% | 45 | 59,887 |
| 62.20 | 0.00 | - | 4 | 130 | 2024-12-31 | 8.50 | -0.38 | -4.28% | 1 | 318 |
| 62.40 | 0.00 | - | 2 | 7,097 | 2025-01-17 | 8.97 | -0.60 | -6.27% | 9 | 15,761 |
| 69.88 | 0.00 | - | 8 | 686 | 2025-03-21 | 11.19 | -2.40 | -17.66% | 3 | 7,677 |
| 66.09 | 0.00 | - | 5 | 6 | 2025-03-31 | 12.04 | 0.00 | - | 1 | 3,829 |
| 75.27 | 0.00 | - | 1 | 290 | 2025-06-20 | 13.90 | -0.74 | -5.05% | 22 | 5,247 |
| 83.55 | 0.00 | - | 3 | 7 | 2025-09-19 | 20.33 | 0.00 | - | 2 | 1 |
| 88.20 | 0.00 | - | 6 | 3,397 | 2025-12-19 | 19.16 | -3.35 | -14.88% | 1 | 733 |
| 87.53 | 0.00 | - | 2 | 119 | 2026-01-16 | 19.75 | -2.58 | -11.55% | 6 | 990 |
| 102.27 | 0.00 | - | 6 | 280 | 2026-12-18 | 26.66 | 0.00 | - | 2 | 806 |
© 2024 Yahoo. Tutti i diritti riservati.