Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.390,37 +403,44 (+0,65%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220C00120000 | 2024-05-24 11:48AM EDT | 120.00 | 410.70 | 407.38 | 409.84 | 0.00 | - | 1 | 88 | 96.29% |
| SPY241220C00130000 | 2024-04-10 10:05AM EDT | 130.00 | 386.10 | 390.87 | 393.37 | 0.00 | - | 2 | 20 | 0.00% |
| SPY241220C00140000 | 2024-03-19 3:31PM EDT | 140.00 | 377.95 | 361.22 | 362.95 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241220C00150000 | 2024-05-22 10:06AM EDT | 150.00 | 383.66 | 378.37 | 380.71 | 0.00 | - | 2 | 18 | 90.15% |
| SPY241220C00160000 | 2024-05-16 11:36AM EDT | 160.00 | 372.77 | 368.71 | 370.99 | 0.00 | - | 4 | 9 | 87.82% |
| SPY241220C00170000 | 2024-04-19 11:21AM EDT | 170.00 | 331.64 | 361.07 | 362.70 | 0.00 | - | 1 | 1 | 94.03% |
| SPY241220C00180000 | 2024-04-04 9:30AM EDT | 180.00 | 347.71 | 334.48 | 335.92 | 0.00 | - | 4 | 19 | 0.00% |
| SPY241220C00185000 | 2024-04-02 3:38PM EDT | 185.00 | 338.46 | 322.60 | 324.14 | 0.00 | - | 1 | 13 | 0.00% |
| SPY241220C00190000 | 2024-04-18 12:49PM EDT | 190.00 | 315.43 | 341.79 | 343.40 | 0.00 | - | 2 | 17 | 88.24% |
| SPY241220C00195000 | 2024-04-30 10:00AM EDT | 195.00 | 318.10 | 331.12 | 332.35 | 0.00 | - | 1 | 9 | 0.00% |
| SPY241220C00200000 | 2024-05-29 3:48PM EDT | 200.00 | 330.10 | 330.07 | 331.91 | 0.00 | - | 11 | 291 | 77.92% |
| SPY241220C00205000 | 2024-05-06 11:45AM EDT | 205.00 | 313.50 | 325.23 | 327.17 | 0.00 | - | 2 | 1,162 | 77.00% |
| SPY241220C00210000 | 2024-05-28 3:48PM EDT | 210.00 | 322.66 | 320.41 | 322.32 | 0.00 | - | 3 | 28 | 75.88% |
| SPY241220C00215000 | 2024-04-22 9:43AM EDT | 215.00 | 287.77 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| SPY241220C00220000 | 2024-04-19 9:32AM EDT | 220.00 | 285.13 | 312.85 | 314.46 | 0.00 | - | 2 | 162 | 80.11% |
| SPY241220C00225000 | 2024-04-22 4:11PM EDT | 225.00 | 280.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241220C00230000 | 2024-05-20 1:07PM EDT | 230.00 | 305.40 | 301.11 | 302.92 | 0.00 | - | 9 | 414 | 71.41% |
| SPY241220C00235000 | 2024-05-17 2:46PM EDT | 235.00 | 297.20 | 296.29 | 298.09 | 0.00 | - | 1 | 83 | 70.35% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 240.00 | 264.72 | 293.58 | 295.18 | 0.00 | - | 4 | 203 | 75.05% |
| SPY241220C00245000 | 2024-04-22 12:12PM EDT | 245.00 | 259.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00250000 | 2024-05-24 11:49AM EDT | 250.00 | 284.60 | 281.83 | 283.53 | 0.00 | - | 1 | 339 | 67.08% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 255.00 | 251.82 | 279.14 | 280.74 | 0.00 | - | 2 | 70 | 71.43% |
| SPY241220C00260000 | 2024-04-19 9:39AM EDT | 260.00 | 246.54 | 274.36 | 275.93 | 0.00 | - | 2 | 209 | 70.29% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 265.00 | 239.89 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| SPY241220C00270000 | 2024-04-19 1:03PM EDT | 270.00 | 235.03 | 264.71 | 266.30 | 0.00 | - | 4 | 209 | 67.91% |
| SPY241220C00275000 | 2024-05-16 3:13PM EDT | 275.00 | 261.51 | 257.76 | 259.59 | 0.00 | - | 1 | 160 | 62.17% |
| SPY241220C00280000 | 2024-05-28 3:48PM EDT | 280.00 | 255.12 | 252.95 | 254.76 | 0.00 | - | 3 | 98 | 61.15% |
| SPY241220C00285000 | 2024-05-15 9:30AM EDT | 285.00 | 247.76 | 248.14 | 249.93 | 0.00 | - | 1 | 116 | 60.12% |
| SPY241220C00290000 | 2024-04-17 1:24PM EDT | 290.00 | 220.35 | 245.49 | 247.07 | 0.00 | - | 2 | 164 | 63.40% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 295.00 | 216.98 | 240.69 | 242.27 | 0.00 | - | 2 | 306 | 62.30% |
| SPY241220C00300000 | 2024-05-24 3:12PM EDT | 300.00 | 235.90 | 233.72 | 235.46 | 0.00 | - | 10 | 734 | 57.11% |
| SPY241220C00305000 | 2024-05-22 12:19PM EDT | 305.00 | 233.64 | 228.91 | 230.64 | 0.00 | - | 5 | 468 | 56.11% |
| SPY241220C00310000 | 2024-05-22 11:53AM EDT | 310.00 | 219.77 | 224.11 | 225.82 | -8.66 | -3.79% | 6 | 1,068 | 55.13% |
| SPY241220C00315000 | 2024-05-24 11:41AM EDT | 315.00 | 222.19 | 219.31 | 221.00 | 0.00 | - | 4 | 242 | 54.14% |
| SPY241220C00320000 | 2024-05-28 2:11PM EDT | 320.00 | 217.26 | 214.51 | 216.18 | 0.00 | - | 20 | 770 | 53.16% |
| SPY241220C00325000 | 2024-05-13 2:05PM EDT | 325.00 | 204.00 | 209.71 | 211.36 | 0.00 | - | 1 | 529 | 52.19% |
| SPY241220C00330000 | 2024-05-29 4:09PM EDT | 330.00 | 204.61 | 204.92 | 206.54 | 0.00 | - | 2 | 1,294 | 51.22% |
| SPY241220C00335000 | 2024-05-15 10:05AM EDT | 335.00 | 199.85 | 200.12 | 201.73 | 0.00 | - | 1 | 184 | 50.25% |
| SPY241220C00340000 | 2024-05-07 11:07AM EDT | 340.00 | 187.68 | 195.33 | 196.92 | 0.00 | - | 2 | 954 | 50.58% |
| SPY241220C00345000 | 2024-05-24 12:33PM EDT | 345.00 | 193.74 | 190.54 | 192.11 | 0.00 | - | 1 | 266 | 49.57% |
| SPY241220C00350000 | 2024-05-30 3:49PM EDT | 350.00 | 181.00 | 185.76 | 187.31 | 0.00 | - | 1 | 1,456 | 48.58% |
| SPY241220C00355000 | 2024-05-03 11:52AM EDT | 355.00 | 165.90 | 180.97 | 182.47 | 0.00 | - | 3 | 1,803 | 47.54% |
| SPY241220C00360000 | 2024-05-29 2:40PM EDT | 360.00 | 169.74 | 176.20 | 177.68 | -6.31 | -3.58% | 1 | 2,167 | 46.57% |
| SPY241220C00365000 | 2024-05-29 12:25PM EDT | 365.00 | 171.03 | 171.42 | 172.90 | 0.00 | - | 2 | 987 | 45.61% |
| SPY241220C00370000 | 2024-05-31 3:50PM EDT | 370.00 | 165.00 | 166.65 | 168.12 | +1.32 | +0.81% | 7 | 1,885 | 44.66% |
| SPY241220C00375000 | 2024-05-30 3:21PM EDT | 375.00 | 158.59 | 161.88 | 163.33 | 0.00 | - | 6 | 1,058 | 43.69% |
| SPY241220C00380000 | 2024-05-30 3:21PM EDT | 380.00 | 153.84 | 157.12 | 158.55 | 0.00 | - | 49 | 2,043 | 42.73% |
| SPY241220C00385000 | 2024-05-29 2:17PM EDT | 385.00 | 152.14 | 152.36 | 153.78 | 0.00 | - | 7 | 3,543 | 41.78% |
| SPY241220C00390000 | 2024-05-31 2:39PM EDT | 390.00 | 141.54 | 147.61 | 149.01 | -5.95 | -4.03% | 6 | 3,983 | 40.84% |
| SPY241220C00395000 | 2024-05-30 3:21PM EDT | 395.00 | 139.62 | 142.87 | 144.24 | 0.00 | - | 29 | 2,486 | 39.89% |
| SPY241220C00400000 | 2024-05-31 3:24PM EDT | 400.00 | 133.95 | 138.14 | 139.49 | -0.96 | -0.71% | 5 | 9,149 | 38.96% |
| SPY241220C00405000 | 2024-05-31 12:19PM EDT | 405.00 | 126.00 | 133.41 | 134.74 | -5.71 | -4.34% | 2 | 8,824 | 38.02% |
| SPY241220C00410000 | 2024-05-30 9:35AM EDT | 410.00 | 126.54 | 128.70 | 130.01 | 0.00 | - | 1 | 7,927 | 37.11% |
| SPY241220C00415000 | 2024-05-31 12:20PM EDT | 415.00 | 116.50 | 123.99 | 125.28 | -6.90 | -5.59% | 2 | 3,937 | 36.19% |
| SPY241220C00420000 | 2024-05-31 12:54PM EDT | 420.00 | 112.00 | 119.30 | 120.57 | -6.64 | -5.60% | 12 | 9,546 | 35.28% |
| SPY241220C00425000 | 2024-05-30 9:32AM EDT | 425.00 | 112.44 | 114.63 | 115.87 | 0.00 | - | 1 | 4,891 | 34.38% |
| SPY241220C00430000 | 2024-05-31 2:58PM EDT | 430.00 | 104.95 | 109.97 | 111.19 | -1.92 | -1.80% | 18 | 9,124 | 33.49% |
| SPY241220C00435000 | 2024-05-31 12:24PM EDT | 435.00 | 98.00 | 105.33 | 106.52 | -6.67 | -6.37% | 3 | 7,657 | 32.60% |
| SPY241220C00440000 | 2024-05-31 2:39PM EDT | 440.00 | 94.91 | 100.71 | 101.88 | -2.06 | -2.12% | 4 | 11,079 | 31.73% |
| SPY241220C00445000 | 2024-05-31 3:39PM EDT | 445.00 | 92.17 | 96.11 | 97.27 | -7.58 | -7.60% | 3,104 | 8,555 | 30.87% |
| SPY241220C00450000 | 2024-05-31 9:56AM EDT | 450.00 | 88.39 | 91.55 | 92.67 | +0.71 | +0.81% | 8 | 19,478 | 30.00% |
| SPY241220C00455000 | 2024-05-31 12:22PM EDT | 455.00 | 79.76 | 87.01 | 88.11 | -6.61 | -7.65% | 6 | 13,355 | 29.16% |
| SPY241220C00460000 | 2024-05-31 3:55PM EDT | 460.00 | 81.80 | 82.51 | 83.59 | +0.88 | +1.09% | 22 | 21,561 | 28.33% |
| SPY241220C00465000 | 2024-05-31 2:09PM EDT | 465.00 | 72.95 | 78.05 | 79.10 | -3.39 | -4.44% | 1 | 7,040 | 27.51% |
| SPY241220C00470000 | 2024-05-31 2:39PM EDT | 470.00 | 68.60 | 73.63 | 74.65 | -3.63 | -5.03% | 13 | 8,731 | 26.69% |
| SPY241220C00475000 | 2024-05-31 2:05PM EDT | 475.00 | 63.99 | 69.26 | 70.25 | -3.22 | -4.79% | 13 | 7,326 | 25.89% |
| SPY241220C00480000 | 2024-05-31 2:09PM EDT | 480.00 | 60.05 | 64.95 | 65.90 | -2.61 | -4.17% | 23 | 13,011 | 25.10% |
| SPY241220C00485000 | 2024-05-31 12:38PM EDT | 485.00 | 54.43 | 60.69 | 61.62 | -3.83 | -6.57% | 2 | 5,189 | 24.34% |
| SPY241220C00490000 | 2024-05-31 4:03PM EDT | 490.00 | 56.67 | 56.51 | 57.40 | +3.68 | +6.94% | 6 | 15,668 | 23.58% |
| SPY241220C00495000 | 2024-05-31 10:05AM EDT | 495.00 | 49.20 | 52.39 | 53.25 | -1.17 | -2.32% | 3 | 11,828 | 22.83% |
| SPY241220C00500000 | 2024-05-31 3:54PM EDT | 500.00 | 47.70 | 48.37 | 49.20 | +1.48 | +3.20% | 11 | 11,530 | 22.11% |
| SPY241220C00505000 | 2024-05-31 3:12PM EDT | 505.00 | 41.00 | 44.44 | 45.23 | -1.92 | -4.47% | 16 | 5,218 | 21.40% |
| SPY241220C00510000 | 2024-05-31 3:29PM EDT | 510.00 | 37.70 | 40.61 | 41.37 | -0.25 | -0.66% | 82 | 9,895 | 20.71% |
| SPY241220C00515000 | 2024-05-31 3:48PM EDT | 515.00 | 35.01 | 36.89 | 37.62 | +0.65 | +1.89% | 57 | 9,165 | 20.03% |
| SPY241220C00520000 | 2024-05-31 4:13PM EDT | 520.00 | 33.42 | 33.57 | 33.70 | +2.97 | +9.75% | 86 | 15,875 | 19.18% |
| SPY241220C00525000 | 2024-05-31 3:44PM EDT | 525.00 | 28.28 | 30.10 | 30.22 | +0.79 | +2.87% | 95 | 9,255 | 18.54% |
| SPY241220C00530000 | 2024-05-31 4:00PM EDT | 530.00 | 26.76 | 26.77 | 26.90 | +2.93 | +12.30% | 125 | 7,168 | 17.93% |
| SPY241220C00535000 | 2024-05-31 4:07PM EDT | 535.00 | 23.68 | 23.64 | 23.75 | +2.51 | +11.86% | 79 | 9,813 | 17.34% |
| SPY241220C00540000 | 2024-05-31 4:13PM EDT | 540.00 | 20.62 | 20.68 | 20.78 | +2.10 | +11.34% | 2,619 | 14,162 | 16.77% |
| SPY241220C00545000 | 2024-05-31 3:59PM EDT | 545.00 | 18.03 | 17.91 | 18.02 | +2.04 | +12.76% | 5,699 | 13,541 | 16.23% |
| SPY241220C00550000 | 2024-05-31 4:01PM EDT | 550.00 | 15.76 | 15.37 | 15.46 | +2.21 | +16.31% | 94 | 9,968 | 15.71% |
| SPY241220C00555000 | 2024-05-31 12:43PM EDT | 555.00 | 10.70 | 13.04 | 13.14 | -1.24 | -10.39% | 685 | 8,953 | 15.23% |
| SPY241220C00560000 | 2024-05-31 4:04PM EDT | 560.00 | 10.96 | 10.95 | 11.04 | +1.43 | +15.01% | 397 | 10,098 | 14.78% |
| SPY241220C00565000 | 2024-05-31 3:47PM EDT | 565.00 | 9.00 | 9.09 | 9.19 | +1.11 | +14.07% | 8,415 | 9,669 | 14.37% |
| SPY241220C00570000 | 2024-05-31 3:07PM EDT | 570.00 | 6.07 | 7.48 | 7.56 | -0.20 | -3.19% | 1,028 | 10,407 | 13.98% |
| SPY241220C00575000 | 2024-05-31 3:41PM EDT | 575.00 | 5.83 | 6.09 | 6.16 | +0.71 | +13.87% | 165 | 14,750 | 13.64% |
| SPY241220C00580000 | 2024-05-31 3:58PM EDT | 580.00 | 4.76 | 4.91 | 4.98 | +0.55 | +13.06% | 971 | 3,668 | 13.34% |
| SPY241220C00585000 | 2024-05-31 4:05PM EDT | 585.00 | 4.02 | 3.92 | 3.99 | +0.75 | +22.94% | 126 | 3,485 | 13.07% |
| SPY241220C00590000 | 2024-05-31 1:04PM EDT | 590.00 | 2.31 | 3.12 | 3.18 | -0.49 | -17.50% | 15 | 5,837 | 12.85% |
| SPY241220C00595000 | 2024-05-31 3:27PM EDT | 595.00 | 2.01 | 2.46 | 2.54 | -0.09 | -4.29% | 9 | 3,963 | 12.68% |
| SPY241220C00600000 | 2024-05-31 4:05PM EDT | 600.00 | 1.97 | 1.94 | 1.98 | +0.35 | +21.60% | 583 | 21,827 | 12.48% |
| SPY241220C00605000 | 2024-05-31 2:43PM EDT | 605.00 | 1.20 | 1.53 | 1.57 | -0.15 | -11.11% | 146 | 1,539 | 12.37% |
| SPY241220C00610000 | 2024-05-31 3:27PM EDT | 610.00 | 1.00 | 1.21 | 1.24 | -0.08 | -7.41% | 2 | 3,744 | 12.28% |
| SPY241220C00615000 | 2024-05-31 12:04PM EDT | 615.00 | 0.68 | 0.96 | 0.99 | -0.31 | -31.31% | 107 | 1,282 | 12.24% |
| SPY241220C00620000 | 2024-05-31 12:04PM EDT | 620.00 | 0.57 | 0.76 | 0.80 | -0.13 | -18.57% | 2 | 1,324 | 12.24% |
| SPY241220C00625000 | 2024-05-30 1:11PM EDT | 625.00 | 0.59 | 0.61 | 0.65 | 0.00 | - | 59 | 7,026 | 12.27% |
| SPY241220C00630000 | 2024-05-30 4:00PM EDT | 630.00 | 0.45 | 0.50 | 0.53 | 0.00 | - | 222 | 2,721 | 12.31% |
| SPY241220C00635000 | 2024-05-31 11:06AM EDT | 635.00 | 0.33 | 0.41 | 0.44 | -0.05 | -13.16% | 3 | 2,212 | 12.38% |
| SPY241220C00640000 | 2024-05-30 2:16PM EDT | 640.00 | 0.33 | 0.34 | 0.37 | 0.00 | - | 22 | 2,941 | 12.48% |
| SPY241220C00645000 | 2024-05-31 1:03PM EDT | 645.00 | 0.24 | 0.29 | 0.31 | -0.03 | -11.11% | 113 | 2,891 | 12.57% |
| SPY241220C00650000 | 2024-05-31 1:40PM EDT | 650.00 | 0.22 | 0.25 | 0.26 | -0.01 | -4.35% | 290 | 2,905 | 12.66% |
| SPY241220C00655000 | 2024-05-31 11:06AM EDT | 655.00 | 0.18 | 0.21 | 0.23 | -0.04 | -18.18% | 1 | 2,007 | 12.84% |
| SPY241220C00660000 | 2024-05-30 9:30AM EDT | 660.00 | 0.19 | 0.18 | 0.20 | 0.00 | - | 1 | 584 | 12.99% |
| SPY241220C00665000 | 2024-05-28 2:31PM EDT | 665.00 | 0.19 | 0.16 | 0.17 | 0.00 | - | 1 | 843 | 13.09% |
| SPY241220C00670000 | 2024-05-23 2:14PM EDT | 670.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 15 | 1,844 | 13.36% |
| SPY241220C00675000 | 2024-05-29 10:02AM EDT | 675.00 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 10 | 2,473 | 13.50% |
| SPY241220C00680000 | 2024-05-31 3:59PM EDT | 680.00 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 3 | 20,610 | 13.72% |
| SPY241220C00685000 | 2024-05-15 9:39AM EDT | 685.00 | 0.12 | 0.09 | 0.12 | 0.00 | - | 184 | 1,800 | 13.94% |
| SPY241220C00690000 | 2024-05-29 10:29AM EDT | 690.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 5 | 2,335 | 14.16% |
| SPY241220C00695000 | 2024-05-31 3:05PM EDT | 695.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 4 | 2,494 | 13.99% |
| SPY241220C00700000 | 2024-05-29 3:48PM EDT | 700.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 1 | 3,309 | 14.50% |
| SPY241220C00705000 | 2024-05-30 10:31AM EDT | 705.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 77 | 1,208 | 14.62% |
| SPY241220C00710000 | 2024-05-17 3:34PM EDT | 710.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 1 | 626 | 14.75% |
| SPY241220C00715000 | 2024-05-28 9:33AM EDT | 715.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 1 | 2,774 | 15.04% |
| SPY241220C00720000 | 2024-05-31 1:22PM EDT | 720.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 425 | 90,254 | 14.84% |
| SPY241220C00725000 | 2024-05-23 9:30AM EDT | 725.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 5 | 319 | 15.43% |
| SPY241220C00730000 | 2024-05-31 2:58PM EDT | 730.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 11 | 867 | 15.43% |
| SPY241220C00735000 | 2024-05-28 10:16AM EDT | 735.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 5 | 518 | 15.72% |
| SPY241220C00740000 | 2024-05-31 12:02PM EDT | 740.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1 | 588 | 16.02% |
| SPY241220C00745000 | 2024-05-20 11:30AM EDT | 745.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 400 | 16.31% |
| SPY241220C00750000 | 2024-05-16 4:14PM EDT | 750.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 16 | 37 | 16.21% |
| SPY241220C00755000 | 2024-05-24 9:30AM EDT | 755.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 267 | 16.50% |
| SPY241220C00760000 | 2024-05-16 3:14PM EDT | 760.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 20 | 16.80% |
| SPY241220C00765000 | 2024-05-22 1:55PM EDT | 765.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 10 | 39 | 17.04% |
| SPY241220C00770000 | 2024-05-29 4:11PM EDT | 770.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 16 | 356 | 17.29% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241220P00120000 | 2024-05-31 11:16AM EDT | 120.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 72 | 51,704 | 64.65% |
| SPY241220P00130000 | 2024-05-31 2:57PM EDT | 130.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 15 | 19,504 | 61.91% |
| SPY241220P00140000 | 2024-05-24 12:11PM EDT | 140.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 100 | 11,209 | 59.77% |
| SPY241220P00150000 | 2024-05-21 1:59PM EDT | 150.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 13,491 | 57.81% |
| SPY241220P00160000 | 2024-05-31 11:34AM EDT | 160.00 | 0.09 | 0.07 | 0.08 | -0.01 | -10.00% | 5 | 2,843 | 56.06% |
| SPY241220P00170000 | 2024-05-31 3:08PM EDT | 170.00 | 0.11 | 0.08 | 0.10 | +0.01 | +10.00% | 2 | 8,514 | 54.20% |
| SPY241220P00180000 | 2024-05-31 12:37PM EDT | 180.00 | 0.14 | 0.10 | 0.12 | +0.02 | +16.67% | 1 | 2,928 | 52.54% |
| SPY241220P00185000 | 2024-05-09 9:53AM EDT | 185.00 | 0.13 | 0.11 | 0.13 | -0.03 | -18.75% | 2 | 1,930 | 51.76% |
| SPY241220P00190000 | 2024-05-31 3:01PM EDT | 190.00 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 4 | 9,783 | 50.88% |
| SPY241220P00195000 | 2024-05-30 4:05PM EDT | 195.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 2 | 1,266 | 50.24% |
| SPY241220P00200000 | 2024-05-31 3:12PM EDT | 200.00 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 3 | 9,076 | 49.51% |
| SPY241220P00205000 | 2024-05-31 3:30PM EDT | 205.00 | 0.17 | 0.16 | 0.17 | -0.02 | -10.53% | 4,300 | 817 | 48.63% |
| SPY241220P00210000 | 2024-05-30 4:04PM EDT | 210.00 | 0.21 | 0.18 | 0.19 | 0.00 | - | 1 | 633 | 48.05% |
| SPY241220P00215000 | 2024-05-30 10:59AM EDT | 215.00 | 0.21 | 0.20 | 0.21 | -0.02 | -8.70% | 1 | 2,779 | 47.41% |
| SPY241220P00220000 | 2024-05-31 9:40AM EDT | 220.00 | 0.22 | 0.21 | 0.22 | -0.01 | -4.35% | 1,000 | 5,408 | 46.53% |
| SPY241220P00225000 | 2024-05-31 9:40AM EDT | 225.00 | 0.25 | 0.23 | 0.24 | -0.01 | -3.85% | 500 | 1,964 | 45.85% |
| SPY241220P00230000 | 2024-05-31 11:34AM EDT | 230.00 | 0.29 | 0.25 | 0.26 | -0.01 | -3.33% | 1 | 3,073 | 45.17% |
| SPY241220P00235000 | 2024-05-31 4:07PM EDT | 235.00 | 0.28 | 0.27 | 0.28 | 0.00 | - | 1 | 976 | 44.48% |
| SPY241220P00240000 | 2024-05-31 4:07PM EDT | 240.00 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 1 | 3,020 | 43.75% |
| SPY241220P00245000 | 2024-05-22 3:51PM EDT | 245.00 | 0.32 | 0.32 | 0.33 | 0.00 | - | 1 | 2,078 | 43.19% |
| SPY241220P00250000 | 2024-05-24 9:40AM EDT | 250.00 | 0.37 | 0.34 | 0.35 | 0.00 | - | 1 | 12,101 | 42.43% |
| SPY241220P00255000 | 2024-05-29 11:44AM EDT | 255.00 | 0.42 | 0.36 | 0.37 | +0.02 | +5.00% | 10 | 628 | 41.68% |
| SPY241220P00260000 | 2024-05-30 3:31PM EDT | 260.00 | 0.43 | 0.38 | 0.39 | 0.00 | - | 2 | 4,850 | 40.94% |
| SPY241220P00265000 | 2024-05-31 4:05PM EDT | 265.00 | 0.42 | 0.41 | 0.42 | -0.04 | -8.70% | 62 | 6,957 | 40.31% |
| SPY241220P00270000 | 2024-05-31 4:06PM EDT | 270.00 | 0.45 | 0.44 | 0.45 | -0.06 | -11.76% | 543 | 11,355 | 39.65% |
| SPY241220P00275000 | 2024-05-31 4:06PM EDT | 275.00 | 0.48 | 0.47 | 0.48 | -0.04 | -7.69% | 212 | 7,355 | 38.99% |
| SPY241220P00280000 | 2024-05-28 3:15PM EDT | 280.00 | 0.55 | 0.50 | 0.51 | 0.00 | - | 9 | 4,282 | 38.33% |
| SPY241220P00285000 | 2024-05-23 3:02PM EDT | 285.00 | 0.61 | 0.53 | 0.54 | 0.00 | - | 10 | 5,653 | 37.65% |
| SPY241220P00290000 | 2024-05-31 4:09PM EDT | 290.00 | 0.57 | 0.56 | 0.57 | -0.08 | -12.31% | 1,250 | 7,000 | 36.96% |
| SPY241220P00295000 | 2024-05-30 9:30AM EDT | 295.00 | 0.69 | 0.59 | 0.61 | 0.00 | - | 3 | 4,399 | 36.35% |
| SPY241220P00300000 | 2024-05-31 9:30AM EDT | 300.00 | 0.73 | 0.63 | 0.65 | +0.02 | +2.82% | 2 | 14,708 | 35.74% |
| SPY241220P00305000 | 2024-05-31 2:51PM EDT | 305.00 | 0.70 | 0.67 | 0.69 | -0.03 | -4.11% | 81 | 2,727 | 35.11% |
| SPY241220P00310000 | 2024-05-29 11:22AM EDT | 310.00 | 0.81 | 0.71 | 0.73 | 0.00 | - | 2 | 4,013 | 34.46% |
| SPY241220P00315000 | 2024-05-31 2:39PM EDT | 315.00 | 0.84 | 0.75 | 0.77 | 0.00 | - | 8 | 3,531 | 33.81% |
| SPY241220P00320000 | 2024-05-30 9:52AM EDT | 320.00 | 0.92 | 0.79 | 0.82 | 0.00 | - | 1 | 32,720 | 33.22% |
| SPY241220P00325000 | 2024-05-28 2:59PM EDT | 325.00 | 0.92 | 0.84 | 0.87 | 0.00 | - | 20 | 8,329 | 32.61% |
| SPY241220P00330000 | 2024-05-31 12:52PM EDT | 330.00 | 1.04 | 0.89 | 0.92 | +0.03 | +2.97% | 10 | 15,705 | 31.98% |
| SPY241220P00335000 | 2024-05-31 3:49PM EDT | 335.00 | 1.00 | 0.94 | 0.97 | +0.07 | +7.53% | 1 | 7,080 | 31.35% |
| SPY241220P00340000 | 2024-05-31 2:27PM EDT | 340.00 | 1.12 | 0.99 | 1.02 | +0.02 | +1.82% | 16 | 10,090 | 30.71% |
| SPY241220P00345000 | 2024-05-29 2:26PM EDT | 345.00 | 1.18 | 1.05 | 1.08 | 0.00 | - | 12 | 6,296 | 30.10% |
| SPY241220P00350000 | 2024-05-31 4:13PM EDT | 350.00 | 1.13 | 1.11 | 1.13 | -0.15 | -11.72% | 82 | 20,267 | 29.44% |
| SPY241220P00355000 | 2024-05-31 1:46PM EDT | 355.00 | 1.22 | 1.16 | 1.20 | -0.06 | -4.69% | 12 | 9,272 | 28.87% |
| SPY241220P00360000 | 2024-05-31 4:07PM EDT | 360.00 | 1.26 | 1.23 | 1.26 | -0.13 | -9.35% | 66 | 11,175 | 28.24% |
| SPY241220P00365000 | 2024-05-31 4:07PM EDT | 365.00 | 1.31 | 1.30 | 1.33 | -0.18 | -12.08% | 36 | 5,624 | 27.63% |
| SPY241220P00370000 | 2024-05-29 3:14PM EDT | 370.00 | 1.55 | 1.37 | 1.40 | 0.00 | - | 5 | 12,308 | 27.01% |
| SPY241220P00375000 | 2024-05-28 10:18AM EDT | 375.00 | 1.54 | 1.45 | 1.48 | 0.00 | - | 5 | 11,246 | 26.42% |
| SPY241220P00380000 | 2024-05-31 3:58PM EDT | 380.00 | 1.59 | 1.53 | 1.56 | -0.11 | -6.47% | 12 | 27,380 | 25.81% |
| SPY241220P00385000 | 2024-05-30 12:57PM EDT | 385.00 | 1.81 | 1.62 | 1.65 | 0.00 | - | 4 | 15,417 | 25.23% |
| SPY241220P00390000 | 2024-05-31 11:46AM EDT | 390.00 | 2.00 | 1.72 | 1.75 | +0.01 | +0.50% | 1 | 15,482 | 24.65% |
| SPY241220P00395000 | 2024-05-31 2:39PM EDT | 395.00 | 2.07 | 1.81 | 1.85 | -0.04 | -1.90% | 8 | 10,345 | 24.06% |
| SPY241220P00400000 | 2024-05-31 4:13PM EDT | 400.00 | 1.96 | 1.93 | 1.96 | -0.30 | -13.27% | 37 | 67,100 | 23.49% |
| SPY241220P00405000 | 2024-05-31 3:21PM EDT | 405.00 | 2.27 | 2.05 | 2.08 | -0.03 | -1.30% | 6 | 13,956 | 22.91% |
| SPY241220P00410000 | 2024-05-30 2:22PM EDT | 410.00 | 2.45 | 2.18 | 2.21 | 0.00 | - | 4 | 15,346 | 22.35% |
| SPY241220P00415000 | 2024-05-31 2:35PM EDT | 415.00 | 2.68 | 2.32 | 2.36 | +0.07 | +2.68% | 125 | 17,090 | 21.81% |
| SPY241220P00420000 | 2024-05-31 3:55PM EDT | 420.00 | 2.50 | 2.49 | 2.51 | -0.40 | -13.79% | 28 | 22,207 | 21.24% |
| SPY241220P00425000 | 2024-05-31 3:58PM EDT | 425.00 | 2.74 | 2.66 | 2.69 | -0.27 | -8.97% | 4,012 | 20,689 | 20.71% |
| SPY241220P00430000 | 2024-05-31 3:52PM EDT | 430.00 | 3.01 | 2.84 | 2.88 | -0.17 | -5.35% | 85 | 13,143 | 20.17% |
| SPY241220P00435000 | 2024-05-31 1:09PM EDT | 435.00 | 3.12 | 3.05 | 3.09 | -0.28 | -8.24% | 4,002 | 18,230 | 19.64% |
| SPY241220P00440000 | 2024-05-31 3:51PM EDT | 440.00 | 3.47 | 3.27 | 3.33 | -0.31 | -8.20% | 631 | 18,857 | 19.13% |
| SPY241220P00445000 | 2024-05-31 4:04PM EDT | 445.00 | 3.58 | 3.54 | 3.59 | -0.43 | -10.72% | 3,126 | 17,917 | 18.62% |
| SPY241220P00450000 | 2024-05-31 3:25PM EDT | 450.00 | 4.30 | 3.83 | 3.88 | -0.18 | -4.02% | 48 | 27,764 | 18.11% |
| SPY241220P00455000 | 2024-05-31 3:38PM EDT | 455.00 | 4.67 | 4.14 | 4.20 | +0.05 | +1.08% | 12 | 26,788 | 17.61% |
| SPY241220P00460000 | 2024-05-31 3:59PM EDT | 460.00 | 4.60 | 4.50 | 4.56 | -0.68 | -12.88% | 110 | 135,366 | 17.12% |
| SPY241220P00465000 | 2024-05-31 3:55PM EDT | 465.00 | 5.08 | 4.89 | 4.96 | -0.51 | -9.12% | 541 | 10,041 | 16.63% |
| SPY241220P00470000 | 2024-05-31 4:14PM EDT | 470.00 | 5.40 | 5.34 | 5.40 | -0.97 | -15.23% | 160 | 62,812 | 16.13% |
| SPY241220P00475000 | 2024-05-31 4:01PM EDT | 475.00 | 5.85 | 5.83 | 5.91 | -1.01 | -14.72% | 55 | 20,280 | 15.66% |
| SPY241220P00480000 | 2024-05-31 12:52PM EDT | 480.00 | 6.67 | 6.40 | 6.47 | -0.93 | -12.24% | 59 | 18,529 | 15.18% |
| SPY241220P00485000 | 2024-05-31 3:59PM EDT | 485.00 | 7.11 | 7.03 | 7.10 | -1.23 | -14.75% | 510 | 5,901 | 14.71% |
| SPY241220P00490000 | 2024-05-31 3:59PM EDT | 490.00 | 7.83 | 7.72 | 7.81 | -1.31 | -14.33% | 3,053 | 27,719 | 14.24% |
| SPY241220P00495000 | 2024-05-31 12:00PM EDT | 495.00 | 10.58 | 8.52 | 8.59 | +0.70 | +7.09% | 5 | 5,800 | 13.77% |
| SPY241220P00500000 | 2024-05-31 3:46PM EDT | 500.00 | 9.80 | 9.43 | 9.47 | -1.03 | -9.51% | 742 | 17,934 | 13.29% |
| SPY241220P00505000 | 2024-05-31 4:12PM EDT | 505.00 | 10.45 | 10.38 | 10.45 | -1.12 | -9.68% | 350 | 7,196 | 12.80% |
| SPY241220P00510000 | 2024-05-31 3:59PM EDT | 510.00 | 11.70 | 11.48 | 11.55 | -1.60 | -12.03% | 789 | 5,068 | 12.31% |
| SPY241220P00515000 | 2024-05-31 4:08PM EDT | 515.00 | 12.85 | 12.71 | 12.79 | -1.78 | -12.17% | 755 | 4,386 | 11.82% |
| SPY241220P00520000 | 2024-05-31 4:06PM EDT | 520.00 | 14.16 | 14.10 | 14.18 | -2.12 | -13.02% | 487 | 11,446 | 11.32% |
| SPY241220P00525000 | 2024-05-31 3:57PM EDT | 525.00 | 15.98 | 15.67 | 15.75 | -2.39 | -13.01% | 436 | 6,853 | 10.81% |
| SPY241220P00530000 | 2024-05-31 4:04PM EDT | 530.00 | 17.53 | 17.43 | 17.51 | -2.45 | -12.26% | 109 | 13,705 | 10.29% |
| SPY241220P00535000 | 2024-05-31 3:59PM EDT | 535.00 | 19.46 | 19.41 | 19.50 | -1.42 | -6.80% | 40 | 10,277 | 9.75% |
| SPY241220P00540000 | 2024-05-31 3:58PM EDT | 540.00 | 22.36 | 21.65 | 21.78 | -2.15 | -8.77% | 3,956 | 12,333 | 9.21% |
| SPY241220P00545000 | 2024-05-31 12:12PM EDT | 545.00 | 29.79 | 24.19 | 24.35 | +1.99 | +7.16% | 1 | 4,377 | 8.65% |
| SPY241220P00550000 | 2024-05-31 3:49PM EDT | 550.00 | 29.28 | 26.91 | 27.64 | -1.02 | -3.37% | 174 | 3,945 | 8.38% |
| SPY241220P00555000 | 2024-05-29 9:33AM EDT | 555.00 | 37.71 | 30.19 | 31.00 | +5.61 | +17.48% | 155 | 68 | 7.90% |
| SPY241220P00560000 | 2024-05-31 2:24PM EDT | 560.00 | 34.76 | 33.88 | 34.76 | -3.68 | -9.57% | 162 | 490 | 7.45% |
| SPY241220P00565000 | 2024-05-30 3:03PM EDT | 565.00 | 41.42 | 37.97 | 38.90 | 0.00 | - | 17 | 63 | 7.08% |
| SPY241220P00570000 | 2024-05-31 11:04AM EDT | 570.00 | 49.70 | 42.38 | 43.37 | +3.55 | +7.69% | 3 | 3 | 6.83% |
| SPY241220P00575000 | 2024-05-30 11:03AM EDT | 575.00 | 51.50 | 47.04 | 48.10 | 0.00 | - | 5 | 5 | 6.79% |
| SPY241220P00580000 | 2024-05-23 1:40PM EDT | 580.00 | 51.30 | 52.02 | 53.12 | 0.00 | - | 1 | 1 | 7.39% |
| SPY241220P00585000 | 2024-04-24 3:44PM EDT | 585.00 | 79.25 | 54.98 | 56.18 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00590000 | 2024-05-30 3:03PM EDT | 590.00 | 66.30 | 62.01 | 63.13 | 0.00 | - | 1 | 1 | 8.47% |
| SPY241220P00595000 | 2024-05-29 2:33PM EDT | 595.00 | 68.52 | 67.00 | 68.14 | 0.00 | - | 5 | 10 | 9.01% |
| SPY241220P00600000 | 2024-05-31 9:32AM EDT | 600.00 | 76.45 | 71.99 | 73.15 | +1.35 | +1.80% | 8 | 2 | 9.54% |
| SPY241220P00605000 | 2024-04-24 3:38PM EDT | 605.00 | 99.34 | 74.96 | 76.20 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00610000 | 2024-04-10 1:04PM EDT | 610.00 | 96.99 | 88.63 | 89.82 | 0.00 | - | 2 | 0 | 19.86% |
| SPY241220P00615000 | 2024-03-25 3:55PM EDT | 615.00 | 95.07 | 109.59 | 112.95 | 0.00 | - | 2 | 0 | 34.95% |
| SPY241220P00620000 | 2024-05-15 3:40PM EDT | 620.00 | 90.83 | 91.97 | 93.18 | 0.00 | - | 1 | 1 | 11.58% |
| SPY241220P00625000 | 2024-05-15 3:40PM EDT | 625.00 | 95.85 | 96.95 | 98.19 | 0.00 | - | 1 | 0 | 12.08% |
| SPY241220P00630000 | 2024-02-12 3:16PM EDT | 630.00 | 128.75 | 114.15 | 115.55 | 0.00 | - | 2 | 0 | 27.83% |
| SPY241220P00635000 | 2024-03-08 12:35PM EDT | 635.00 | 120.65 | 116.10 | 117.33 | 0.00 | - | 15 | 0 | 25.66% |
| SPY241220P00640000 | 2024-01-23 5:08PM EDT | 640.00 | 155.08 | 131.55 | 133.16 | 0.00 | - | 2 | 0 | 35.36% |
| SPY241220P00645000 | 2024-02-06 10:35AM EDT | 645.00 | 151.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00650000 | 2024-04-22 10:14AM EDT | 650.00 | 152.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220P00655000 | 2023-11-21 4:07PM EDT | 655.00 | 201.02 | 180.75 | 183.53 | 0.00 | - | 1 | 0 | 61.26% |
| SPY241220P00660000 | 2023-10-25 3:30PM EDT | 660.00 | 241.84 | 202.00 | 207.00 | 0.00 | - | 1 | 0 | 73.32% |
| SPY241220P00665000 | 2023-02-14 11:38AM EDT | 665.00 | 253.21 | 270.00 | 274.50 | 0.00 | - | 2 | 0 | 114.25% |
| SPY241220P00670000 | 2023-02-03 2:46PM EDT | 670.00 | 258.08 | 263.50 | 268.50 | 0.00 | - | 2 | 0 | 107.80% |
| SPY241220P00675000 | 2022-02-15 11:34AM EDT | 675.00 | 229.10 | 238.00 | 243.00 | 0.00 | - | - | 5 | 89.11% |
| SPY241220P00680000 | 2022-04-05 3:39PM EDT | 680.00 | 229.51 | 263.50 | 268.50 | 0.00 | - | 2 | 5 | 102.94% |
| SPY241220P00690000 | 2022-06-24 3:33PM EDT | 690.00 | 302.00 | 292.72 | 297.50 | 0.00 | - | 20 | 0 | 116.66% |
| SPY241220P00695000 | 2024-02-05 1:59PM EDT | 695.00 | 201.65 | 183.48 | 185.09 | 0.00 | - | 1 | 0 | 40.26% |
| SPY241220P00700000 | 2024-04-19 10:21AM EDT | 700.00 | 201.59 | 169.97 | 171.41 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241220P00705000 | 2023-10-10 11:16AM EDT | 705.00 | 268.70 | 266.23 | 269.97 | 0.00 | - | 1 | 0 | 92.00% |
| SPY241220P00710000 | 2023-10-25 4:10PM EDT | 710.00 | 291.43 | 252.00 | 257.00 | 0.00 | - | 2 | 0 | 80.73% |
| SPY241220P00715000 | 2024-02-02 5:14PM EDT | 715.00 | 220.73 | 201.73 | 203.24 | 0.00 | - | 1 | 0 | 40.98% |
| SPY241220P00720000 | 2024-05-30 4:13PM EDT | 720.00 | 198.05 | 191.78 | 193.36 | 0.00 | - | 1 | 2 | 20.70% |
| SPY241220P00725000 | 2024-05-30 4:13PM EDT | 725.00 | 203.09 | 196.77 | 198.37 | 0.00 | - | 1 | 0 | 21.12% |
| SPY241220P00745000 | 2024-03-04 4:46PM EDT | 745.00 | 232.13 | 224.40 | 225.82 | 0.00 | - | 1 | 0 | 36.49% |
© 2024 Yahoo. Tutti i diritti riservati.