Italia markets close in 21 minutes
FTSE MIB
33.947,95 +318,74 (+0,95%) Dow Jones
38.761,19 +85,51 (+0,22%) Nasdaq
16.255,21 +98,88 (+0,61%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,63 +0,52 (+0,67%) Bitcoin EUR
58.495,43 -935,07 (-1,57%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:09AM EDT. Mercato aperto.
Prezzo d'esercizio:520.00
Opzioni d'acquisto
6 maggio 2024
Opzioni di vendita
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.01 | -0.01 | -50.00% | 14,009 | 9,843 | 2024-05-06 | 5.47 | -2.68 | -32.88% | 446 | 106 |
| 0.08 | +0.04 | +133.33% | 4,922 | 4,075 | 2024-05-07 | 5.75 | -3.08 | -34.88% | 153 | 17 |
| 0.25 | +0.13 | +118.18% | 2,979 | 4,406 | 2024-05-08 | 5.83 | -2.45 | -29.59% | 45 | 1 |
| 0.47 | +0.19 | +70.37% | 1,554 | 9,276 | 2024-05-09 | 5.88 | -2.82 | -32.41% | 71 | 36 |
| 0.75 | +0.29 | +63.04% | 4,674 | 18,732 | 2024-05-10 | 6.01 | -2.20 | -26.80% | 314 | 159 |
| 1.06 | +0.44 | +70.97% | 499 | 896 | 2024-05-13 | 6.36 | -2.29 | -26.47% | 21 | 20 |
| 1.32 | +0.50 | +60.98% | 383 | 317 | 2024-05-14 | - | - | - | - | - |
| 1.96 | +0.55 | +39.01% | 141 | 333 | 2024-05-15 | 6.89 | -1.84 | -21.08% | 10 | 4 |
| 2.27 | +0.67 | +41.87% | 247 | 356 | 2024-05-16 | 7.16 | -1.84 | -20.44% | 11 | 10 |
| 2.54 | +0.66 | +35.11% | 6,994 | 34,271 | 2024-05-17 | 7.20 | -1.79 | -19.91% | 124 | 6,500 |
| 3.92 | +0.81 | +26.05% | 273 | 4,115 | 2024-05-24 | 8.25 | -1.72 | -17.25% | 20 | 593 |
| 4.85 | +0.88 | +22.17% | 621 | 8,421 | 2024-05-31 | 8.85 | -1.74 | -16.43% | 86 | 6,569 |
| 5.96 | +1.20 | +25.21% | 131 | 669 | 2024-06-07 | 9.30 | -1.73 | -15.68% | 12 | 296 |
| 7.21 | +0.95 | +15.18% | 34 | 353 | 2024-06-14 | 9.90 | -1.76 | -15.09% | 11 | 3 |
| 7.82 | +0.99 | +14.49% | 583 | 23,411 | 2024-06-21 | 10.70 | -1.50 | -12.30% | 55 | 15,972 |
| 8.33 | +1.02 | +13.95% | 1,030 | 16,564 | 2024-06-28 | 11.35 | -1.45 | -11.33% | 86 | 4,507 |
| 10.79 | +1.17 | +12.16% | 574 | 5,506 | 2024-07-19 | 12.63 | -1.57 | -11.06% | 83 | 3,880 |
| 12.23 | +1.23 | +11.18% | 54 | 3,626 | 2024-07-31 | 13.31 | -2.19 | -14.13% | 108 | 1,165 |
| 14.25 | +1.38 | +10.72% | 13 | 7,633 | 2024-08-16 | 14.18 | -1.58 | -10.03% | 272 | 4,507 |
| 16.05 | +1.38 | +9.41% | 1 | 733 | 2024-08-30 | 14.91 | -2.39 | -13.82% | 11 | 566 |
| 18.05 | +1.31 | +7.83% | 47 | 10,806 | 2024-09-20 | 16.03 | -1.39 | -7.98% | 21 | 9,778 |
| 18.80 | +1.68 | +9.81% | 4 | 1,292 | 2024-09-30 | 16.57 | -1.36 | -7.59% | 48 | 2,269 |
| 20.19 | +4.58 | +29.34% | 1 | 25 | 2024-10-18 | 17.54 | -1.36 | -7.20% | 13 | 2 |
| 21.45 | +0.63 | +3.03% | 75 | 34 | 2024-10-31 | 18.00 | -1.50 | -7.69% | 4 | 4 |
| 28.05 | +1.63 | +6.17% | 12 | 16,249 | 2024-12-20 | 20.91 | -1.52 | -6.78% | 1 | 11,444 |
| 28.48 | +1.21 | +4.44% | 29 | 307 | 2024-12-31 | 23.25 | 0.00 | - | 1 | 607 |
| 30.10 | +1.58 | +5.54% | 762 | 12,297 | 2025-01-17 | 22.14 | -1.21 | -5.18% | 2 | 9,471 |
| 36.51 | +2.21 | +6.44% | 2 | 955 | 2025-03-21 | 24.56 | -4.54 | -15.60% | 5 | 17,070 |
| 37.04 | +3.03 | +8.91% | 1 | 25 | 2025-03-31 | 30.67 | 0.00 | - | 1 | 5 |
| 41.25 | 0.00 | - | 100 | 1,679 | 2025-06-20 | 29.11 | 0.00 | - | 109 | 967 |
| 42.28 | 0.00 | - | 2 | 10 | 2025-09-19 | 30.50 | -1.29 | -4.06% | 1 | 12 |
| 49.50 | 0.00 | - | 2 | 1,771 | 2025-12-19 | 37.00 | 0.00 | - | 1 | 8,730 |
| 57.95 | +6.71 | +13.10% | 2 | 1,827 | 2026-01-16 | 33.92 | -1.19 | -3.39% | 1 | 1,511 |
| 77.00 | 0.00 | - | 1 | 1,925 | 2026-12-18 | 41.29 | -1.13 | -2.66% | 85 | 1,196 |
© 2024 Yahoo. Tutti i diritti riservati.