Italia markets closed
Dow Jones
38.778,67 +102,99 (+0,27%) Nasdaq
16.307,82 +151,50 (+0,94%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
58.574,00 -781,04 (-1,32%) CMC Crypto 200
1.359,23 +46,60 (+3,55%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:44PM EDT. Mercato aperto.
Prezzo d'esercizio:505.00
Opzioni d'acquisto
6 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.25 | +3.17 | +44.77% | 927 | 3,151 | 2024-05-06 | 0.01 | -0.06 | -85.71% | 19,613 | 17,277 |
| 10.25 | +3.09 | +43.16% | 106 | 1,572 | 2024-05-07 | 0.02 | -0.20 | -86.96% | 7,899 | 5,800 |
| 10.43 | +2.84 | +37.42% | 60 | 951 | 2024-05-08 | 0.07 | -0.31 | -83.78% | 8,957 | 3,674 |
| 10.58 | +3.26 | +44.54% | 35 | 1,497 | 2024-05-09 | 0.14 | -0.41 | -74.55% | 2,482 | 1,514 |
| 10.75 | +2.44 | +29.36% | 570 | 8,289 | 2024-05-10 | 0.25 | -0.53 | -67.09% | 14,996 | 14,952 |
| 10.91 | +2.43 | +28.66% | 169 | 243 | 2024-05-13 | 0.39 | -0.65 | -62.50% | 1,949 | 909 |
| 11.31 | +2.86 | +33.85% | 4 | 260 | 2024-05-14 | 0.57 | -0.73 | -56.15% | 264 | 403 |
| 11.84 | +2.27 | +23.72% | 34 | 119 | 2024-05-15 | 0.99 | -0.76 | -43.43% | 188 | 307 |
| 11.52 | +1.62 | +16.36% | 1 | 34 | 2024-05-16 | 1.10 | -0.85 | -43.59% | 90 | 51 |
| 12.42 | +2.24 | +21.85% | 733 | 18,126 | 2024-05-17 | 1.22 | -0.88 | -41.90% | 12,137 | 35,000 |
| 13.87 | +2.59 | +22.96% | 28 | 1,100 | 2024-05-24 | 2.06 | -0.97 | -32.01% | 772 | 2,737 |
| 14.88 | +2.21 | +17.44% | 76 | 3,792 | 2024-05-31 | 2.59 | -1.04 | -28.65% | 11,670 | 16,031 |
| 15.97 | +2.47 | +18.30% | 32 | 379 | 2024-06-07 | 3.25 | -1.10 | -25.29% | 558 | 1,098 |
| 17.47 | +2.63 | +17.72% | 11 | 28 | 2024-06-14 | 4.02 | -1.08 | -21.18% | 334 | 261 |
| 17.90 | +2.12 | +13.43% | 343 | 27,057 | 2024-06-21 | 4.75 | -1.15 | -19.49% | 7,301 | 15,956 |
| 18.13 | +2.18 | +13.67% | 126 | 9,613 | 2024-06-28 | 5.28 | -1.22 | -18.77% | 171 | 3,242 |
| 20.80 | +2.00 | +10.64% | 152 | 2,136 | 2024-07-19 | 6.61 | -1.23 | -15.69% | 577 | 5,383 |
| 21.59 | +1.48 | +7.36% | 17 | 234 | 2024-07-31 | 7.29 | -1.68 | -18.73% | 88 | 456 |
| 24.50 | +2.01 | +8.94% | 48 | 7,893 | 2024-08-16 | 8.25 | -1.25 | -13.16% | 279 | 10,722 |
| 23.14 | 0.00 | - | 4 | 733 | 2024-08-30 | 9.41 | -1.08 | -10.30% | 13 | 463 |
| 28.71 | +2.71 | +10.42% | 83 | 6,645 | 2024-09-20 | 10.12 | -1.39 | -12.08% | 293 | 15,821 |
| 28.80 | +1.86 | +6.90% | 26 | 387 | 2024-09-30 | 10.65 | -1.44 | -11.91% | 195 | 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 |
| 38.33 | +2.40 | +6.68% | 10 | 5,286 | 2024-12-20 | 15.11 | -1.52 | -9.14% | 137 | 6,300 |
| 36.01 | 0.00 | - | 8 | 98 | 2024-12-31 | 15.55 | -1.43 | -8.42% | 43 | 3,395 |
| 40.51 | +2.17 | +5.66% | 18 | 4,849 | 2025-01-17 | 16.27 | -1.48 | -8.34% | 49 | 5,236 |
| 45.62 | +1.18 | +2.66% | 6 | 1,077 | 2025-03-21 | 18.85 | -1.45 | -7.14% | 2 | 4,152 |
| 47.00 | +2.80 | +6.33% | 3 | 20 | 2025-03-31 | 19.58 | -1.09 | -5.27% | 3 | 21 |
| 51.57 | 0.00 | - | 4 | 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.