Italia markets closed
Dow Jones
38.794,46 +118,78 (+0,31%) Nasdaq
16.312,44 +156,11 (+0,97%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0771 +0,0005 (+0,04%) Bitcoin EUR
58.623,58 -717,62 (-1,21%) CMC Crypto 200
1.358,04 +45,42 (+3,46%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:52PM EDT. Mercato aperto.
Prezzo d'esercizio:500.00
Opzioni d'acquisto
6 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 15.30 | +3.24 | +26.87% | 780 | 2,265 | 2024-05-06 | 0.01 | -0.02 | -66.67% | 6,801 | 14,858 |
| 15.17 | +3.17 | +26.42% | 36 | 403 | 2024-05-07 | 0.01 | -0.05 | -71.43% | 5,374 | 12,732 |
| 15.50 | +3.85 | +33.05% | 65 | 356 | 2024-05-08 | 0.02 | -0.09 | -75.00% | 3,618 | 4,220 |
| 14.71 | +2.10 | +16.65% | 4 | 172 | 2024-05-09 | 0.04 | -0.14 | -73.68% | 1,307 | 2,504 |
| 15.72 | +3.05 | +24.07% | 279 | 3,119 | 2024-05-10 | 0.09 | -0.20 | -68.97% | 13,042 | 34,466 |
| 15.70 | +2.95 | +23.14% | 17 | 829 | 2024-05-13 | 0.15 | -0.29 | -65.91% | 1,805 | 1,094 |
| 16.16 | +3.20 | +24.69% | 722 | 173 | 2024-05-14 | 0.24 | -0.37 | -60.66% | 724 | 670 |
| 16.23 | +3.12 | +23.80% | 28 | 236 | 2024-05-15 | 0.47 | -0.56 | -54.37% | 828 | 610 |
| 16.68 | +3.14 | +23.19% | 16 | 12 | 2024-05-16 | 0.59 | -0.49 | -45.37% | 266 | 198 |
| 16.91 | +2.72 | +19.17% | 4,239 | 59,645 | 2024-05-17 | 0.66 | -0.54 | -45.00% | 19,335 | 154,917 |
| 18.17 | +2.79 | +17.93% | 224 | 1,079 | 2024-05-24 | 1.26 | -0.70 | -35.53% | 3,446 | 11,782 |
| 18.80 | +2.35 | +14.29% | 163 | 3,060 | 2024-05-31 | 1.75 | -0.77 | -30.56% | 4,464 | 23,313 |
| 20.47 | +3.20 | +18.53% | 11 | 385 | 2024-06-07 | 2.31 | -0.85 | -26.90% | 1,062 | 1,542 |
| 21.12 | +2.13 | +11.22% | 102 | 23 | 2024-06-14 | 3.02 | -0.88 | -22.56% | 1,505 | 1,525 |
| 21.83 | +2.37 | +12.18% | 467 | 61,244 | 2024-06-21 | 3.65 | -0.92 | -20.13% | 12,675 | 72,496 |
| 22.20 | +2.67 | +13.67% | 20 | 2,294 | 2024-06-28 | 4.15 | -1.02 | -19.73% | 6,425 | 13,249 |
| 24.56 | +2.45 | +11.08% | 505 | 5,309 | 2024-07-19 | 5.40 | -1.05 | -16.18% | 3,437 | 11,028 |
| 25.48 | +1.98 | +8.43% | 9 | 544 | 2024-07-31 | 6.06 | -1.13 | -15.72% | 69 | 3,529 |
| 28.46 | +2.78 | +10.83% | 69 | 3,323 | 2024-08-16 | 7.02 | -1.07 | -13.23% | 229 | 9,674 |
| 30.05 | +2.60 | +9.47% | 15 | 203 | 2024-08-30 | 7.73 | -1.27 | -14.11% | 136 | 2,379 |
| 32.06 | +2.59 | +8.79% | 79 | 8,287 | 2024-09-20 | 8.77 | -1.18 | -11.86% | 2,528 | 14,227 |
| 32.76 | +2.33 | +7.66% | 8 | 1,026 | 2024-09-30 | 9.29 | -1.11 | -10.67% | 327 | 2,093 |
| 31.96 | 0.00 | - | 2 | 5 | 2024-10-18 | 10.66 | -1.14 | -9.66% | 1 | 32 |
| 36.31 | +3.11 | +9.37% | 1 | 12 | 2024-10-31 | 10.90 | -1.08 | -9.02% | 84 | 317 |
| 41.68 | +2.43 | +6.19% | 51 | 11,707 | 2024-12-20 | 13.79 | -1.21 | -8.07% | 1,196 | 18,007 |
| 42.25 | +2.15 | +5.36% | 34 | 396 | 2024-12-31 | 14.20 | -1.44 | -9.21% | 39 | 706 |
| 43.90 | +2.08 | +4.97% | 254 | 12,119 | 2025-01-17 | 14.95 | -1.29 | -7.94% | 37 | 10,995 |
| 49.45 | +6.34 | +14.71% | 2 | 1,216 | 2025-03-21 | 17.45 | -1.47 | -7.77% | 125 | 4,200 |
| 47.30 | 0.00 | - | 2 | 30 | 2025-03-31 | 18.05 | -1.14 | -5.94% | 1 | 2,186 |
| 57.50 | +2.50 | +4.55% | 23 | 3,787 | 2025-06-20 | 20.67 | -1.25 | -5.70% | 21 | 723 |
| 61.53 | 0.00 | - | 2 | 419 | 2025-09-19 | 23.60 | -2.29 | -8.85% | 94 | 6,301 |
| 69.50 | +2.00 | +2.96% | 1 | 2,205 | 2025-12-19 | 26.16 | -1.61 | -5.80% | 2 | 10,684 |
| 67.20 | 0.00 | - | 1 | 1,470 | 2026-01-16 | 26.83 | -2.14 | -7.39% | 20 | 3,628 |
| 92.76 | +3.76 | +4.22% | 5 | 2,385 | 2026-12-18 | 34.67 | -0.75 | -2.12% | 1 | 1,126 |
© 2024 Yahoo. Tutti i diritti riservati.