Italia markets closed
Dow Jones
38.710,04 +34,36 (+0,09%) Nasdaq
16.265,49 +109,17 (+0,68%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.986,84 -717,46 (-1,20%) CMC Crypto 200
1.369,30 +56,68 (+4,32%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:10PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | +1.85 | +69.81% | 3,738 | 9,431 | 2024-05-06 | 0.08 | -0.48 | -87.27% | 78,235 | 17,686 |
| 4.82 | +1.70 | +54.49% | 784 | 6,048 | 2024-05-07 | 0.28 | -0.70 | -72.16% | 18,115 | 5,935 |
| 5.04 | +1.43 | +39.61% | 636 | 2,035 | 2024-05-08 | 0.54 | -0.82 | -59.85% | 5,592 | 2,561 |
| 5.47 | +1.46 | +36.41% | 376 | 1,559 | 2024-05-09 | 0.78 | -0.86 | -52.44% | 3,487 | 1,925 |
| 5.91 | +1.43 | +31.92% | 2,612 | 8,044 | 2024-05-10 | 1.08 | -0.86 | -44.10% | 14,017 | 12,351 |
| 6.27 | +1.46 | +30.35% | 346 | 1,514 | 2024-05-13 | 1.34 | -0.94 | -41.23% | 1,179 | 1,105 |
| 6.48 | +1.41 | +27.81% | 43 | 812 | 2024-05-14 | 1.77 | -0.80 | -31.13% | 327 | 134 |
| 7.37 | +1.41 | +23.66% | 50 | 451 | 2024-05-15 | 2.23 | -1.21 | -35.17% | 377 | 285 |
| 7.78 | +1.70 | +27.96% | 5 | 142 | 2024-05-16 | 2.44 | -0.95 | -28.02% | 174 | 95 |
| 8.00 | +1.38 | +20.85% | 1,610 | 32,526 | 2024-05-17 | 2.63 | -0.95 | -26.54% | 4,557 | 54,205 |
| 9.65 | +1.50 | +18.40% | 134 | 2,559 | 2024-05-24 | 3.63 | -0.94 | -20.57% | 3,668 | 9,188 |
| 10.57 | +1.44 | +15.96% | 196 | 9,966 | 2024-05-31 | 4.22 | -0.96 | -18.46% | 1,398 | 18,377 |
| 11.81 | +1.50 | +14.55% | 206 | 1,304 | 2024-06-07 | 4.93 | -1.00 | -16.86% | 391 | 797 |
| 13.08 | +1.43 | +12.27% | 13 | 107 | 2024-06-14 | 5.78 | -1.19 | -17.07% | 79 | 553 |
| 13.76 | +1.48 | +12.05% | 1,947 | 34,522 | 2024-06-21 | 6.54 | -0.98 | -13.03% | 5,253 | 37,119 |
| 14.15 | +1.30 | +10.12% | 52 | 2,975 | 2024-06-28 | 7.12 | -0.97 | -12.00% | 2,078 | 4,681 |
| 16.84 | +1.89 | +12.64% | 120 | 5,308 | 2024-07-19 | 8.48 | -1.02 | -10.74% | 235 | 5,749 |
| 18.28 | +1.38 | +8.17% | 113 | 826 | 2024-07-31 | 9.20 | -1.24 | -11.88% | 32 | 860 |
| 20.15 | +1.60 | +8.63% | 116 | 5,633 | 2024-08-16 | 10.14 | -1.11 | -9.87% | 201 | 14,965 |
| 20.75 | 0.00 | - | 17 | 1,191 | 2024-08-30 | 10.98 | -1.01 | -8.42% | 2 | 384 |
| 24.41 | +1.74 | +7.68% | 25 | 18,575 | 2024-09-20 | 12.00 | -1.10 | -8.40% | 1,054 | 28,048 |
| 25.06 | +1.81 | +7.78% | 66 | 1,098 | 2024-09-30 | 12.52 | -1.25 | -9.08% | 19 | 3,829 |
| 27.03 | +1.35 | +5.26% | 2 | 43 | 2024-10-18 | 13.90 | -0.92 | -6.21% | 1 | 45 |
| 28.23 | +1.41 | +5.26% | 1 | 23 | 2024-10-31 | 14.36 | -0.89 | -5.84% | 18 | 4,745 |
| 34.38 | +1.80 | +5.52% | 42 | 8,997 | 2024-12-20 | 17.21 | -0.86 | -4.76% | 27 | 5,090 |
| 34.78 | +1.90 | +5.78% | 7 | 257 | 2024-12-31 | 17.56 | -1.29 | -6.84% | 20 | 381 |
| 36.50 | +1.87 | +5.40% | 22 | 11,211 | 2025-01-17 | 18.25 | -1.16 | -5.98% | 97 | 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 |
| 50.25 | +2.37 | +4.95% | 76 | 3,202 | 2025-06-20 | 24.17 | -1.05 | -4.16% | 4 | 2,448 |
| 54.86 | 0.00 | - | 15 | 43 | 2025-09-19 | 31.05 | 0.00 | - | 4 | 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 |
| 85.00 | +1.92 | +2.31% | 2 | 1,261 | 2026-12-18 | 37.87 | -0.75 | -1.94% | 311 | 763 |
© 2024 Yahoo. Tutti i diritti riservati.