Italia markets closed
Dow Jones
38.811,82 +136,14 (+0,35%) Nasdaq
16.286,23 +129,90 (+0,80%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.657,58 -981,80 (-1,65%) CMC Crypto 200
1.359,60 +46,98 (+3,58%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:57PM EDT. Mercato aperto.
Prezzo d'esercizio:495.00
Opzioni d'acquisto
6 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 19.40 | +2.63 | +15.68% | 4 | 252 | 2024-05-06 | 0.01 | 0.00 | - | 253 | 4,555 |
| 16.41 | 0.00 | - | 16 | 187 | 2024-05-07 | 0.01 | -0.02 | -66.67% | 1,010 | 3,914 |
| 19.77 | +3.52 | +21.66% | 4 | 157 | 2024-05-08 | 0.03 | -0.02 | -40.00% | 116 | 1,441 |
| 20.13 | +3.14 | +18.48% | 6 | 63 | 2024-05-09 | 0.03 | -0.04 | -57.14% | 246 | 794 |
| 20.02 | +2.64 | +15.19% | 3 | 1,150 | 2024-05-10 | 0.06 | -0.07 | -50.00% | 5,867 | 13,681 |
| 16.22 | 0.00 | - | 9 | 9 | 2024-05-13 | 0.10 | -0.10 | -50.00% | 1,415 | 2,031 |
| 20.17 | +4.17 | +26.06% | 6 | 22 | 2024-05-14 | 0.16 | -0.16 | -50.00% | 31 | 251 |
| 17.76 | 0.00 | - | 58 | 58 | 2024-05-15 | 0.32 | -0.20 | -38.46% | 65 | 226 |
| 17.30 | 0.00 | - | 4 | 4 | 2024-05-16 | 0.38 | -0.27 | -41.54% | 31 | 108 |
| 20.88 | +2.70 | +14.85% | 34 | 11,618 | 2024-05-17 | 0.45 | -0.26 | -36.62% | 2,660 | 37,952 |
| 22.09 | +2.60 | +13.34% | 1,014 | 1,380 | 2024-05-24 | 0.91 | -0.38 | -29.46% | 519 | 15,078 |
| 22.99 | +2.95 | +14.72% | 90 | 2,155 | 2024-05-31 | 1.32 | -0.43 | -24.57% | 66,325 | 29,402 |
| 21.41 | 0.00 | - | 1 | 34 | 2024-06-07 | 1.81 | -0.51 | -21.98% | 692 | 1,318 |
| 25.31 | +3.47 | +15.89% | 2 | 1 | 2024-06-14 | 2.43 | -0.68 | -21.86% | 277 | 150 |
| 25.45 | +2.28 | +9.84% | 55 | 32,512 | 2024-06-21 | 2.97 | -0.62 | -17.27% | 2,397 | 45,262 |
| 25.65 | +1.98 | +8.37% | 7 | 4,844 | 2024-06-28 | 3.42 | -0.68 | -16.59% | 221 | 8,888 |
| 27.90 | +1.61 | +6.12% | 3 | 1,028 | 2024-07-19 | 4.58 | -0.76 | -14.21% | 160 | 4,698 |
| 29.45 | +2.05 | +7.48% | 5 | 126 | 2024-07-31 | 5.30 | -0.78 | -12.83% | 51 | 5,314 |
| 31.75 | +3.01 | +10.47% | 16 | 710 | 2024-08-16 | 6.08 | -0.99 | -14.00% | 121 | 6,586 |
| 31.03 | 0.00 | - | 6 | 406 | 2024-08-30 | 6.81 | -0.88 | -11.44% | 22 | 708 |
| 35.35 | +1.74 | +5.18% | 8 | 9,219 | 2024-09-20 | 7.90 | -0.95 | -10.73% | 53 | 14,664 |
| 36.15 | +2.91 | +8.75% | 3 | 3,434 | 2024-09-30 | 8.37 | -0.97 | -10.39% | 24 | 1,463 |
| 34.43 | 0.00 | - | 1 | 8 | 2024-10-18 | 9.24 | -1.09 | -10.55% | 10 | 17 |
| - | - | - | - | - | 2024-10-31 | 9.99 | -1.38 | -12.14% | 4 | 97 |
| 44.43 | +1.21 | +2.80% | 50 | 11,413 | 2024-12-20 | 12.60 | -1.12 | -8.16% | 101 | 2,347 |
| 41.23 | 0.00 | - | 3 | 40 | 2024-12-31 | 13.10 | -0.95 | -6.76% | 27 | 171 |
| 46.54 | +1.80 | +4.02% | 3 | 3,616 | 2025-01-17 | 14.08 | -0.77 | -5.19% | 11 | 6,006 |
| 47.24 | 0.00 | - | 10 | 1,242 | 2025-03-21 | 16.34 | -1.61 | -8.97% | 1 | 1,129 |
| 46.95 | 0.00 | - | 1 | 19 | 2025-03-31 | 25.70 | 0.00 | - | 8 | 115 |
| 52.00 | 0.00 | - | 2 | 374 | 2025-06-20 | 20.47 | 0.00 | - | 21 | 2,441 |
| 65.63 | 0.00 | - | 2 | 8 | 2025-09-19 | 22.56 | -4.07 | -15.28% | 23 | 2,434 |
| 64.88 | 0.00 | - | 5 | 839 | 2025-12-19 | 28.47 | 0.00 | - | 2 | 1,180 |
| 66.00 | 0.00 | - | 51 | 197 | 2026-01-16 | 26.55 | 0.00 | - | 6 | 2,736 |
| 87.77 | 0.00 | - | 3 | 1,799 | 2026-12-18 | 31.67 | -2.33 | -6.85% | 369 | 1,062 |
© 2024 Yahoo. Tutti i diritti riservati.