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
62.356,93 +307,33 (+0,50%)
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'acquistoper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219C00150000 | 2024-05-20 2:52PM EDT | 150.00 | 385.25 | 379.50 | 384.00 | 0.00 | - | 1 | 600 | 61.63% |
| SPY251219C00155000 | 2024-01-09 10:30AM EDT | 155.00 | 320.47 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY251219C00160000 | 2024-03-22 3:09PM EDT | 160.00 | 368.54 | 339.25 | 343.02 | 0.00 | - | 2 | 29 | 0.00% |
| SPY251219C00165000 | 2024-03-15 9:56AM EDT | 165.00 | 349.97 | 350.61 | 354.31 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00170000 | 2024-02-23 11:25AM EDT | 170.00 | 345.34 | 355.74 | 359.60 | 0.00 | - | 2 | 37 | 49.03% |
| SPY251219C00175000 | 2024-02-02 4:35PM EDT | 175.00 | 325.55 | 341.04 | 344.86 | 0.00 | - | 8 | 26 | 0.00% |
| SPY251219C00180000 | 2023-10-27 11:45AM EDT | 180.00 | 243.25 | 280.14 | 285.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00190000 | 2023-07-25 2:11PM EDT | 190.00 | 277.00 | 254.00 | 259.00 | 0.00 | - | 30 | 31 | 0.00% |
| SPY251219C00195000 | 2023-10-31 2:02PM EDT | 195.00 | 231.76 | 267.09 | 270.97 | 0.00 | - | 2 | 1 | 0.00% |
| SPY251219C00200000 | 2024-05-17 10:08AM EDT | 200.00 | 328.56 | 333.50 | 338.50 | -6.66 | -1.99% | 8 | 158 | 56.77% |
| SPY251219C00205000 | 2024-02-21 2:32PM EDT | 205.00 | 299.10 | 323.98 | 327.84 | 0.00 | - | 6 | 10 | 49.70% |
| SPY251219C00210000 | 2024-05-24 9:47AM EDT | 210.00 | 327.18 | 324.50 | 329.50 | 0.00 | - | 6 | 1,295 | 55.80% |
| SPY251219C00215000 | 2024-01-04 2:13PM EDT | 215.00 | 262.17 | 286.57 | 290.43 | 0.00 | - | 2 | 16 | 0.00% |
| SPY251219C00220000 | 2024-01-12 4:53PM EDT | 220.00 | 264.56 | 288.89 | 292.73 | 0.00 | - | 3 | 5 | 0.00% |
| SPY251219C00225000 | 2024-03-13 12:26PM EDT | 225.00 | 301.37 | 296.44 | 300.13 | 0.00 | - | 1 | 45 | 0.00% |
| SPY251219C00230000 | 2024-03-01 2:11PM EDT | 230.00 | 292.70 | 303.38 | 307.26 | 0.00 | - | 3 | 5 | 51.34% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 235.00 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 240.00 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 0.00% |
| SPY251219C00245000 | 2024-03-25 9:30AM EDT | 245.00 | 289.12 | 273.50 | 277.30 | 0.00 | - | 2 | 21 | 0.00% |
| SPY251219C00250000 | 2024-05-17 12:19PM EDT | 250.00 | 291.31 | 288.18 | 291.77 | 0.00 | - | 1 | 136 | 50.27% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 255.00 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY251219C00260000 | 2024-02-01 4:07PM EDT | 260.00 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 27.14% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 265.00 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 45.66% |
| SPY251219C00270000 | 2024-02-21 2:44PM EDT | 270.00 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 45.24% |
| SPY251219C00275000 | 2024-04-22 10:59AM EDT | 275.00 | 238.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00280000 | 2024-03-21 11:52AM EDT | 280.00 | 261.40 | 231.57 | 235.26 | 0.00 | - | 13 | 61 | 0.00% |
| SPY251219C00285000 | 2024-05-03 12:25PM EDT | 285.00 | 242.29 | 256.54 | 260.12 | 0.00 | - | 3 | 88 | 47.95% |
| SPY251219C00290000 | 2024-02-08 11:18AM EDT | 290.00 | 224.80 | 237.23 | 241.02 | 0.00 | - | 1 | 50 | 30.46% |
| SPY251219C00295000 | 2024-02-27 2:59PM EDT | 295.00 | 229.87 | 245.20 | 249.08 | 0.00 | - | 1 | 3 | 44.90% |
| SPY251219C00300000 | 2024-05-24 1:21PM EDT | 300.00 | 248.00 | 243.05 | 246.65 | 0.00 | - | 1 | 309 | 46.13% |
| SPY251219C00305000 | 2024-05-15 3:36PM EDT | 305.00 | 241.88 | 238.57 | 242.25 | 0.00 | - | 2 | 13 | 45.60% |
| SPY251219C00310000 | 2024-05-02 10:52AM EDT | 310.00 | 211.64 | 234.09 | 237.78 | 0.00 | - | 3 | 32 | 45.01% |
| SPY251219C00315000 | 2024-05-15 3:24PM EDT | 315.00 | 233.08 | 229.62 | 233.20 | 0.00 | - | 1 | 63 | 44.33% |
| SPY251219C00320000 | 2024-04-12 1:44PM EDT | 320.00 | 213.57 | 218.81 | 222.69 | 0.00 | - | 2 | 59 | 38.83% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 325.00 | 216.55 | 204.01 | 207.71 | 0.00 | - | 1 | 58 | 27.88% |
| SPY251219C00330000 | 2024-05-17 11:28AM EDT | 330.00 | 219.33 | 216.24 | 219.93 | 0.00 | - | 2 | 74 | 42.64% |
| SPY251219C00335000 | 2024-04-26 11:23AM EDT | 335.00 | 197.10 | 214.52 | 218.12 | 0.00 | - | 12 | 41 | 43.93% |
| SPY251219C00340000 | 2024-05-07 10:28AM EDT | 340.00 | 199.50 | 207.36 | 211.05 | 0.00 | - | 1 | 41 | 41.48% |
| SPY251219C00345000 | 2024-04-26 3:55PM EDT | 345.00 | 188.92 | 205.67 | 209.27 | 0.00 | - | 1 | 31 | 42.71% |
| SPY251219C00350000 | 2024-05-15 11:41AM EDT | 350.00 | 198.80 | 198.53 | 202.22 | 0.00 | - | 1 | 683 | 40.35% |
| SPY251219C00355000 | 2024-05-29 9:54AM EDT | 355.00 | 195.64 | 194.13 | 197.83 | 0.00 | - | 1 | 40 | 39.79% |
| SPY251219C00360000 | 2024-05-31 12:09PM EDT | 360.00 | 183.94 | 189.75 | 193.44 | -6.06 | -3.19% | 1 | 600 | 39.23% |
| SPY251219C00365000 | 2024-05-31 12:09PM EDT | 365.00 | 179.56 | 185.37 | 189.07 | -10.42 | -5.48% | 1 | 34 | 38.68% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 370.00 | 159.73 | 182.85 | 186.69 | 0.00 | - | 1 | 113 | 39.35% |
| SPY251219C00375000 | 2024-05-30 3:43PM EDT | 375.00 | 174.28 | 176.66 | 180.36 | 0.00 | - | 1 | 197 | 37.59% |
| SPY251219C00380000 | 2024-05-20 9:30AM EDT | 380.00 | 175.98 | 172.33 | 176.03 | 0.00 | - | 3 | 901 | 37.05% |
| SPY251219C00385000 | 2024-05-15 1:29PM EDT | 385.00 | 170.85 | 167.91 | 171.63 | 0.00 | - | 2 | 392 | 36.47% |
| SPY251219C00390000 | 2024-05-20 3:07PM EDT | 390.00 | 169.18 | 163.62 | 167.31 | 0.00 | - | 6 | 1,293 | 35.93% |
| SPY251219C00395000 | 2024-05-22 1:19PM EDT | 395.00 | 164.83 | 159.34 | 163.13 | 0.00 | - | 4 | 1,025 | 35.46% |
| SPY251219C00400000 | 2024-05-31 12:17PM EDT | 400.00 | 149.07 | 155.08 | 158.87 | -6.16 | -3.97% | 50 | 2,913 | 34.94% |
| SPY251219C00405000 | 2024-05-31 12:30PM EDT | 405.00 | 145.00 | 150.94 | 154.63 | -8.57 | -5.58% | 52 | 1,231 | 34.43% |
| SPY251219C00410000 | 2024-05-21 3:13PM EDT | 410.00 | 151.90 | 146.63 | 150.42 | 0.00 | - | 2 | 1,973 | 33.92% |
| SPY251219C00415000 | 2024-05-31 12:40PM EDT | 415.00 | 137.00 | 142.44 | 146.23 | -4.85 | -3.42% | 3 | 1,323 | 33.42% |
| SPY251219C00420000 | 2024-05-30 3:43PM EDT | 420.00 | 132.00 | 138.27 | 142.06 | -4.28 | -3.14% | 5 | 842 | 32.92% |
| SPY251219C00425000 | 2024-05-30 3:43PM EDT | 425.00 | 129.02 | 134.13 | 137.93 | -1.36 | -1.04% | 2 | 1,469 | 32.44% |
| SPY251219C00430000 | 2024-05-24 1:42PM EDT | 430.00 | 134.26 | 130.02 | 133.81 | 0.00 | - | 19 | 1,763 | 31.95% |
| SPY251219C00435000 | 2024-05-16 3:03PM EDT | 435.00 | 122.50 | 125.94 | 129.73 | -8.42 | -6.43% | 3 | 2,274 | 31.47% |
| SPY251219C00440000 | 2024-05-23 3:02PM EDT | 440.00 | 116.99 | 121.89 | 125.68 | -3.92 | -3.24% | 2 | 1,627 | 31.00% |
| SPY251219C00445000 | 2024-05-31 12:42PM EDT | 445.00 | 113.07 | 117.87 | 121.66 | -12.68 | -10.08% | 2 | 1,876 | 30.53% |
| SPY251219C00450000 | 2024-05-31 3:22PM EDT | 450.00 | 112.29 | 113.89 | 117.67 | -0.03 | -0.03% | 5 | 6,497 | 30.06% |
| SPY251219C00455000 | 2024-05-31 2:39PM EDT | 455.00 | 104.79 | 109.93 | 113.72 | -5.21 | -4.74% | 2 | 6,438 | 29.60% |
| SPY251219C00460000 | 2024-05-30 2:20PM EDT | 460.00 | 105.75 | 106.02 | 109.80 | 0.00 | - | 2 | 933 | 29.15% |
| SPY251219C00465000 | 2024-05-31 12:48PM EDT | 465.00 | 97.56 | 102.18 | 105.93 | -6.47 | -6.22% | 2 | 1,586 | 28.70% |
| SPY251219C00470000 | 2024-05-31 3:02PM EDT | 470.00 | 95.42 | 98.39 | 102.09 | -3.24 | -3.28% | 5 | 3,354 | 28.26% |
| SPY251219C00475000 | 2024-05-31 12:42PM EDT | 475.00 | 90.00 | 94.64 | 98.29 | -4.67 | -4.93% | 4 | 1,828 | 27.82% |
| SPY251219C00480000 | 2024-05-21 11:30AM EDT | 480.00 | 86.50 | 90.93 | 94.54 | -9.70 | -10.08% | 1 | 1,527 | 27.39% |
| SPY251219C00485000 | 2024-05-31 1:30PM EDT | 485.00 | 84.50 | 87.26 | 90.83 | -2.30 | -2.65% | 3 | 1,157 | 26.96% |
| SPY251219C00490000 | 2024-05-24 10:29AM EDT | 490.00 | 88.00 | 83.64 | 87.16 | 0.00 | - | 1 | 772 | 26.53% |
| SPY251219C00495000 | 2024-05-31 12:46PM EDT | 495.00 | 75.50 | 80.06 | 83.54 | -5.53 | -6.82% | 2 | 833 | 26.11% |
| SPY251219C00500000 | 2024-05-30 3:31PM EDT | 500.00 | 75.42 | 76.52 | 79.98 | 0.00 | - | 1 | 2,186 | 25.70% |
| SPY251219C00505000 | 2024-05-30 4:11PM EDT | 505.00 | 71.16 | 73.04 | 76.42 | 0.00 | - | 1 | 1,964 | 25.27% |
| SPY251219C00510000 | 2024-05-30 4:11PM EDT | 510.00 | 67.72 | 69.61 | 72.89 | 0.00 | - | 3 | 1,326 | 24.84% |
| SPY251219C00515000 | 2024-05-31 11:21AM EDT | 515.00 | 62.74 | 66.23 | 69.42 | -1.10 | -1.72% | 2 | 857 | 24.41% |
| SPY251219C00520000 | 2024-05-31 3:55PM EDT | 520.00 | 62.87 | 62.90 | 66.00 | +1.95 | +3.20% | 37 | 1,897 | 23.98% |
| SPY251219C00525000 | 2024-05-31 10:36AM EDT | 525.00 | 56.31 | 59.63 | 62.63 | -2.07 | -3.55% | 8 | 1,432 | 23.55% |
| SPY251219C00530000 | 2024-05-31 10:35AM EDT | 530.00 | 53.00 | 56.43 | 59.34 | -2.34 | -4.23% | 3 | 748 | 23.14% |
| SPY251219C00535000 | 2024-05-20 3:49PM EDT | 535.00 | 57.10 | 53.29 | 56.11 | 0.00 | - | 17 | 630 | 22.72% |
| SPY251219C00540000 | 2024-05-31 11:11AM EDT | 540.00 | 47.01 | 50.22 | 52.95 | -1.39 | -2.87% | 3 | 804 | 22.31% |
| SPY251219C00545000 | 2024-05-17 12:55PM EDT | 545.00 | 50.69 | 47.22 | 49.86 | 0.00 | - | 10 | 677 | 21.91% |
| SPY251219C00550000 | 2024-05-31 2:53PM EDT | 550.00 | 41.65 | 45.07 | 45.93 | -2.91 | -6.53% | 41 | 2,205 | 21.16% |
| SPY251219C00555000 | 2024-05-31 4:06PM EDT | 555.00 | 42.65 | 42.25 | 43.06 | +2.86 | +7.19% | 9 | 628 | 20.78% |
| SPY251219C00560000 | 2024-05-30 4:13PM EDT | 560.00 | 37.06 | 39.45 | 40.26 | 0.00 | - | 4 | 2,048 | 20.41% |
| SPY251219C00565000 | 2024-05-31 3:52PM EDT | 565.00 | 36.14 | 36.73 | 37.55 | -1.06 | -2.85% | 3 | 2,449 | 20.04% |
| SPY251219C00570000 | 2024-05-31 3:49PM EDT | 570.00 | 33.00 | 34.14 | 34.94 | -0.15 | -0.45% | 60 | 969 | 19.69% |
| SPY251219C00575000 | 2024-05-31 12:25PM EDT | 575.00 | 27.77 | 31.66 | 32.46 | -2.50 | -8.26% | 8 | 463 | 19.35% |
| SPY251219C00580000 | 2024-05-31 4:06PM EDT | 580.00 | 29.59 | 29.28 | 30.07 | +2.21 | +8.07% | 15 | 522 | 19.02% |
| SPY251219C00585000 | 2024-05-31 10:29AM EDT | 585.00 | 24.27 | 27.03 | 27.66 | -1.78 | -6.83% | 139 | 3,361 | 18.64% |
| SPY251219C00590000 | 2024-05-31 3:35PM EDT | 590.00 | 23.10 | 24.81 | 25.46 | -0.87 | -3.63% | 15 | 878 | 18.32% |
| SPY251219C00595000 | 2024-05-31 3:07PM EDT | 595.00 | 20.72 | 22.75 | 23.39 | -1.20 | -5.47% | 12 | 271 | 18.01% |
| SPY251219C00600000 | 2024-05-31 1:22PM EDT | 600.00 | 18.52 | 20.80 | 21.42 | -0.48 | -2.53% | 209 | 3,933 | 17.71% |
| SPY251219C00605000 | 2024-05-31 3:34PM EDT | 605.00 | 17.31 | 18.93 | 19.66 | -3.49 | -16.78% | 6 | 541 | 17.46% |
| SPY251219C00610000 | 2024-05-30 3:21PM EDT | 610.00 | 16.30 | 17.16 | 17.90 | 0.00 | - | 3 | 132 | 17.17% |
| SPY251219C00615000 | 2024-05-28 2:36PM EDT | 615.00 | 13.74 | 15.53 | 16.29 | -2.69 | -16.37% | 1 | 219 | 16.91% |
| SPY251219C00620000 | 2024-05-28 2:36PM EDT | 620.00 | 14.87 | 14.01 | 14.84 | 0.00 | - | 1 | 573 | 16.69% |
| SPY251219C00625000 | 2024-05-31 11:16AM EDT | 625.00 | 10.92 | 12.61 | 13.35 | -0.89 | -7.54% | 1 | 692 | 16.41% |
| SPY251219C00630000 | 2024-05-30 3:15PM EDT | 630.00 | 10.80 | 11.34 | 12.12 | 0.00 | - | 27 | 857 | 16.22% |
| SPY251219C00635000 | 2024-05-21 3:18PM EDT | 635.00 | 12.32 | 9.96 | 11.02 | 0.00 | - | 3 | 78 | 16.05% |
| SPY251219C00640000 | 2024-05-30 3:21PM EDT | 640.00 | 8.60 | 8.77 | 9.92 | 0.00 | - | 1 | 90 | 15.85% |
| SPY251219C00645000 | 2024-05-30 3:49PM EDT | 645.00 | 7.27 | 7.80 | 8.92 | 0.00 | - | 2 | 174 | 15.66% |
| SPY251219C00650000 | 2024-05-31 12:17PM EDT | 650.00 | 6.03 | 6.92 | 8.01 | -0.87 | -12.61% | 50 | 5,185 | 15.49% |
| SPY251219C00655000 | 2024-05-30 3:19PM EDT | 655.00 | 6.13 | 6.12 | 7.19 | 0.00 | - | 3 | 538 | 15.33% |
| SPY251219C00660000 | 2024-05-30 3:19PM EDT | 660.00 | 5.45 | 5.40 | 6.45 | 0.00 | - | 3 | 1,503 | 15.19% |
| SPY251219C00665000 | 2024-05-31 3:09PM EDT | 665.00 | 4.58 | 5.05 | 5.60 | -0.22 | -4.58% | 8 | 135 | 14.92% |
| SPY251219C00670000 | 2024-05-30 3:19PM EDT | 670.00 | 4.30 | 4.48 | 5.02 | 0.00 | - | 3 | 173 | 14.81% |
| SPY251219C00675000 | 2024-05-30 3:19PM EDT | 675.00 | 3.77 | 3.96 | 4.47 | 0.00 | - | 3 | 100 | 14.68% |
| SPY251219C00680000 | 2024-05-29 3:16PM EDT | 680.00 | 3.78 | 3.49 | 3.98 | 0.00 | - | 1 | 46 | 14.57% |
| SPY251219C00685000 | 2024-05-30 2:09PM EDT | 685.00 | 3.10 | 2.86 | 3.66 | 0.00 | - | 2 | 891 | 14.57% |
| SPY251219C00690000 | 2024-05-31 11:50AM EDT | 690.00 | 2.41 | 2.89 | 3.01 | -0.34 | -12.36% | 6 | 61 | 14.22% |
| SPY251219C00695000 | 2024-05-31 10:26AM EDT | 695.00 | 2.13 | 2.54 | 2.67 | -1.11 | -34.26% | 2 | 26 | 14.13% |
| SPY251219C00700000 | 2024-05-31 12:11PM EDT | 700.00 | 1.87 | 2.27 | 2.37 | -0.22 | -10.53% | 16 | 684 | 14.05% |
| SPY251219C00705000 | 2024-05-20 2:03PM EDT | 705.00 | 2.85 | 2.01 | 2.11 | 0.00 | - | 1 | 15 | 13.98% |
| SPY251219C00710000 | 2024-05-30 9:30AM EDT | 710.00 | 1.80 | 1.79 | 1.89 | 0.00 | - | 1 | 39 | 13.94% |
| SPY251219C00715000 | 2024-05-30 9:30AM EDT | 715.00 | 1.38 | 1.59 | 1.69 | -0.21 | -13.21% | 2 | 32 | 13.90% |
| SPY251219C00720000 | 2024-05-29 12:58PM EDT | 720.00 | 1.57 | 1.42 | 1.52 | 0.00 | - | 1 | 25 | 13.88% |
| SPY251219C00725000 | 2024-04-11 3:08PM EDT | 725.00 | 2.38 | 1.46 | 1.56 | 0.00 | - | 4 | 18 | 14.19% |
| SPY251219C00730000 | 2024-05-10 12:36PM EDT | 730.00 | 1.38 | 1.14 | 1.23 | 0.00 | - | 4 | 136 | 13.84% |
| SPY251219C00735000 | 2024-04-29 10:18AM EDT | 735.00 | 1.22 | 1.08 | 1.18 | 0.00 | - | 4 | 260 | 13.97% |
| SPY251219C00740000 | 2024-03-25 3:23PM EDT | 740.00 | 1.98 | 0.87 | 1.11 | 0.00 | - | 19 | 99 | 14.06% |
| SPY251219C00745000 | 2024-04-15 1:20PM EDT | 745.00 | 1.28 | 1.21 | 1.31 | 0.00 | - | 1 | 46 | 14.69% |
| SPY251219C00750000 | 2024-05-30 3:49PM EDT | 750.00 | 0.72 | 0.75 | 0.84 | 0.00 | - | 2 | 217 | 13.88% |
| SPY251219C00755000 | 2024-05-09 10:39AM EDT | 755.00 | 0.84 | 0.69 | 0.77 | 0.00 | - | 2 | 9 | 13.91% |
| SPY251219C00760000 | 2024-05-30 3:46PM EDT | 760.00 | 0.64 | 0.62 | 0.70 | 0.00 | - | 20 | 326 | 13.93% |
| SPY251219C00765000 | 2024-05-23 10:30AM EDT | 765.00 | 0.76 | 0.57 | 0.64 | 0.00 | - | 1 | 53 | 13.95% |
| SPY251219C00770000 | 2024-05-01 2:47PM EDT | 770.00 | 0.57 | 0.52 | 0.60 | 0.00 | - | 1 | 58 | 14.03% |
| SPY251219C00775000 | 2024-05-20 10:06AM EDT | 775.00 | 0.76 | 0.48 | 0.55 | 0.00 | - | 1 | 20 | 14.05% |
| SPY251219C00780000 | 2024-05-24 2:16PM EDT | 780.00 | 0.52 | 0.44 | 0.51 | 0.00 | - | 1 | 172 | 14.10% |
| SPY251219C00785000 | 2024-05-29 3:57PM EDT | 785.00 | 0.47 | 0.40 | 0.47 | 0.00 | - | 3 | 66 | 14.14% |
| SPY251219C00790000 | 2024-05-20 9:31AM EDT | 790.00 | 0.60 | 0.37 | 0.44 | 0.00 | - | - | 1 | 14.20% |
Opzioni di venditaper19 dicembre 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY251219P00150000 | 2024-05-31 2:51PM EDT | 150.00 | 0.46 | 0.45 | 0.49 | -0.01 | -2.13% | 8 | 21,933 | 43.26% |
| SPY251219P00155000 | 2024-05-31 4:05PM EDT | 155.00 | 0.49 | 0.46 | 0.54 | -0.03 | -5.77% | 8 | 195 | 42.70% |
| SPY251219P00160000 | 2024-04-19 12:30PM EDT | 160.00 | 0.81 | 0.52 | 0.58 | 0.00 | - | 10 | 512 | 42.04% |
| SPY251219P00165000 | 2024-05-20 11:55AM EDT | 165.00 | 0.55 | 0.54 | 0.61 | 0.00 | - | 50 | 111 | 41.28% |
| SPY251219P00170000 | 2024-05-23 2:43PM EDT | 170.00 | 0.66 | 0.57 | 0.65 | 0.00 | - | 10 | 29 | 40.63% |
| SPY251219P00175000 | 2024-05-03 10:51AM EDT | 175.00 | 0.76 | 0.61 | 0.69 | 0.00 | - | 1 | 128 | 39.95% |
| SPY251219P00180000 | 2024-05-29 3:37PM EDT | 180.00 | 0.73 | 0.65 | 0.74 | 0.00 | - | 10 | 361 | 39.37% |
| SPY251219P00185000 | 2024-04-24 1:14PM EDT | 185.00 | 0.93 | 0.74 | 0.80 | 0.00 | - | 10 | 48 | 38.86% |
| SPY251219P00190000 | 2024-05-31 1:21PM EDT | 190.00 | 0.80 | 0.74 | 0.83 | 0.00 | - | 3 | 37 | 38.12% |
| SPY251219P00195000 | 2024-05-30 3:16PM EDT | 195.00 | 0.85 | 0.79 | 0.87 | 0.00 | - | 4 | 44 | 37.46% |
| SPY251219P00200000 | 2024-05-31 12:17PM EDT | 200.00 | 0.90 | 0.84 | 0.92 | 0.00 | - | 134 | 4,610 | 36.88% |
| SPY251219P00205000 | 2024-05-29 1:47PM EDT | 205.00 | 0.98 | 0.89 | 0.97 | 0.00 | - | 5 | 219 | 36.29% |
| SPY251219P00210000 | 2024-05-28 12:20PM EDT | 210.00 | 1.01 | 0.94 | 1.00 | 0.00 | - | 3 | 21 | 35.60% |
| SPY251219P00215000 | 2024-05-28 12:20PM EDT | 215.00 | 1.07 | 0.99 | 1.08 | 0.00 | - | 2 | 94 | 35.16% |
| SPY251219P00220000 | 2024-05-23 3:30PM EDT | 220.00 | 1.18 | 1.05 | 1.14 | 0.00 | - | 1 | 355 | 34.62% |
| SPY251219P00225000 | 2024-05-31 12:05PM EDT | 225.00 | 1.20 | 1.11 | 1.20 | -0.01 | -0.83% | 208 | 537 | 34.07% |
| SPY251219P00230000 | 2024-05-23 2:16PM EDT | 230.00 | 1.31 | 1.17 | 1.27 | 0.00 | - | 7 | 98 | 33.57% |
| SPY251219P00235000 | 2024-05-31 9:56AM EDT | 235.00 | 1.33 | 1.24 | 1.33 | 0.00 | - | 160 | 320 | 33.02% |
| SPY251219P00240000 | 2024-05-21 11:35AM EDT | 240.00 | 1.36 | 1.31 | 1.40 | 0.00 | - | 4 | 110 | 32.51% |
| SPY251219P00245000 | 2024-05-21 11:35AM EDT | 245.00 | 1.43 | 1.38 | 1.47 | 0.00 | - | 4 | 50 | 32.00% |
| SPY251219P00250000 | 2024-05-29 1:48PM EDT | 250.00 | 1.61 | 1.45 | 1.55 | 0.00 | - | 2 | 613 | 31.51% |
| SPY251219P00255000 | 2024-01-03 11:50AM EDT | 255.00 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 34.56% |
| SPY251219P00260000 | 2024-05-28 1:50PM EDT | 260.00 | 1.75 | 1.62 | 1.72 | 0.00 | - | 1 | 136 | 30.57% |
| SPY251219P00265000 | 2024-05-28 2:21PM EDT | 265.00 | 1.85 | 1.70 | 1.81 | 0.00 | - | 1 | 46 | 30.10% |
| SPY251219P00270000 | 2024-05-30 3:49PM EDT | 270.00 | 1.95 | 1.79 | 1.90 | 0.00 | - | 4 | 684 | 29.63% |
| SPY251219P00275000 | 2024-05-30 10:08AM EDT | 275.00 | 2.10 | 1.89 | 2.00 | 0.00 | - | 7 | 320 | 29.19% |
| SPY251219P00280000 | 2024-05-31 4:11PM EDT | 280.00 | 2.01 | 1.99 | 2.10 | -0.04 | -1.95% | 3 | 1,071 | 28.73% |
| SPY251219P00285000 | 2024-05-16 1:43PM EDT | 285.00 | 2.15 | 2.10 | 2.21 | 0.00 | - | 4 | 344 | 28.30% |
| SPY251219P00290000 | 2024-05-20 12:39PM EDT | 290.00 | 2.25 | 2.21 | 2.32 | 0.00 | - | 8 | 353 | 27.85% |
| SPY251219P00295000 | 2024-05-28 2:01PM EDT | 295.00 | 2.55 | 2.33 | 2.44 | 0.00 | - | 37 | 2,562 | 27.43% |
| SPY251219P00300000 | 2024-05-30 2:33PM EDT | 300.00 | 2.70 | 2.45 | 2.56 | +0.08 | +3.05% | 11 | 4,245 | 27.00% |
| SPY251219P00305000 | 2024-05-15 1:18PM EDT | 305.00 | 2.68 | 2.59 | 2.70 | 0.00 | - | 5 | 791 | 26.60% |
| SPY251219P00310000 | 2024-05-31 9:30AM EDT | 310.00 | 2.93 | 2.72 | 2.83 | -0.06 | -2.01% | 11 | 814 | 26.17% |
| SPY251219P00315000 | 2024-05-31 11:52AM EDT | 315.00 | 3.14 | 2.85 | 2.98 | -0.05 | -1.57% | 1 | 791 | 25.77% |
| SPY251219P00320000 | 2024-05-31 4:03PM EDT | 320.00 | 3.00 | 3.01 | 3.13 | -0.31 | -9.37% | 4 | 2,157 | 25.37% |
| SPY251219P00325000 | 2024-05-31 11:40AM EDT | 325.00 | 3.53 | 3.18 | 3.29 | +0.06 | +1.73% | 5 | 1,032 | 24.97% |
| SPY251219P00330000 | 2024-05-31 12:33PM EDT | 330.00 | 3.72 | 3.35 | 3.46 | +0.02 | +0.54% | 4 | 2,027 | 24.58% |
| SPY251219P00335000 | 2024-05-31 11:55AM EDT | 335.00 | 3.83 | 3.51 | 3.63 | -0.05 | -1.29% | 1 | 881 | 24.18% |
| SPY251219P00340000 | 2024-05-31 10:49AM EDT | 340.00 | 4.09 | 3.71 | 3.82 | +0.24 | +6.23% | 7 | 1,617 | 23.80% |
| SPY251219P00345000 | 2024-05-28 1:49PM EDT | 345.00 | 4.07 | 3.90 | 4.02 | 0.00 | - | 1 | 11,423 | 23.43% |
| SPY251219P00350000 | 2024-05-30 2:26PM EDT | 350.00 | 4.45 | 4.12 | 4.24 | 0.00 | - | 2 | 2,233 | 23.07% |
| SPY251219P00355000 | 2024-05-28 12:33PM EDT | 355.00 | 4.50 | 4.34 | 4.46 | 0.00 | - | 1 | 3,484 | 22.70% |
| SPY251219P00360000 | 2024-05-31 3:41PM EDT | 360.00 | 4.85 | 4.56 | 4.71 | +0.10 | +2.11% | 22 | 5,534 | 22.35% |
| SPY251219P00365000 | 2024-05-30 3:43PM EDT | 365.00 | 5.28 | 4.81 | 4.96 | 0.00 | - | 2 | 2,510 | 21.99% |
| SPY251219P00370000 | 2024-05-30 3:47PM EDT | 370.00 | 5.57 | 5.09 | 5.22 | 0.00 | - | 2 | 1,543 | 21.63% |
| SPY251219P00375000 | 2024-05-24 11:10AM EDT | 375.00 | 5.50 | 5.35 | 5.50 | 0.00 | - | 6 | 3,131 | 21.28% |
| SPY251219P00380000 | 2024-05-30 3:17PM EDT | 380.00 | 6.20 | 5.64 | 5.80 | +0.20 | +3.33% | 1 | 2,417 | 20.94% |
| SPY251219P00385000 | 2024-05-20 9:55AM EDT | 385.00 | 5.93 | 5.96 | 6.12 | 0.00 | - | 3 | 1,066 | 20.60% |
| SPY251219P00390000 | 2024-05-22 1:58PM EDT | 390.00 | 6.41 | 6.28 | 6.45 | 0.00 | - | 2 | 6,587 | 20.26% |
| SPY251219P00395000 | 2024-05-28 3:21PM EDT | 395.00 | 6.90 | 6.64 | 6.80 | 0.00 | - | 3 | 1,152 | 19.92% |
| SPY251219P00400000 | 2024-05-31 2:45PM EDT | 400.00 | 7.60 | 7.00 | 7.18 | +0.08 | +1.06% | 6 | 8,063 | 19.60% |
| SPY251219P00405000 | 2024-05-31 3:07PM EDT | 405.00 | 7.92 | 7.40 | 7.58 | +0.40 | +5.32% | 12 | 958 | 19.27% |
| SPY251219P00410000 | 2024-05-31 12:09PM EDT | 410.00 | 8.73 | 7.83 | 8.00 | +0.38 | +4.55% | 20 | 1,312 | 18.94% |
| SPY251219P00415000 | 2024-05-14 2:53PM EDT | 415.00 | 9.00 | 8.27 | 8.46 | 0.00 | - | 45 | 987 | 18.63% |
| SPY251219P00420000 | 2024-05-29 3:24PM EDT | 420.00 | 9.09 | 8.76 | 8.93 | 0.00 | - | 5 | 3,865 | 18.30% |
| SPY251219P00425000 | 2024-05-30 4:06PM EDT | 425.00 | 10.00 | 9.28 | 9.44 | 0.00 | - | 2 | 5,399 | 17.99% |
| SPY251219P00430000 | 2024-05-31 3:40PM EDT | 430.00 | 10.37 | 9.79 | 9.99 | -0.03 | -0.29% | 9 | 919 | 17.68% |
| SPY251219P00435000 | 2024-05-31 10:42AM EDT | 435.00 | 11.45 | 10.13 | 10.84 | +0.37 | +3.34% | 2 | 778 | 17.54% |
| SPY251219P00440000 | 2024-05-31 3:11PM EDT | 440.00 | 11.90 | 10.71 | 11.45 | +0.44 | +3.84% | 126 | 2,124 | 17.23% |
| SPY251219P00445000 | 2024-05-29 10:22AM EDT | 445.00 | 12.19 | 11.35 | 12.10 | 0.00 | - | 2 | 941 | 16.92% |
| SPY251219P00450000 | 2024-05-31 10:53AM EDT | 450.00 | 13.55 | 12.10 | 12.73 | +0.40 | +3.04% | 2 | 6,941 | 16.57% |
| SPY251219P00455000 | 2024-05-29 10:24AM EDT | 455.00 | 13.60 | 12.82 | 13.45 | 0.00 | - | 2 | 4,922 | 16.26% |
| SPY251219P00460000 | 2024-05-29 3:25PM EDT | 460.00 | 14.21 | 13.51 | 14.32 | 0.00 | - | 3 | 2,209 | 16.00% |
| SPY251219P00465000 | 2024-05-30 9:46AM EDT | 465.00 | 16.34 | 14.32 | 15.12 | +0.99 | +6.45% | 1 | 2,413 | 15.68% |
| SPY251219P00470000 | 2024-05-31 12:25PM EDT | 470.00 | 17.30 | 15.16 | 16.02 | +1.08 | +6.66% | 1 | 1,075 | 15.38% |
| SPY251219P00475000 | 2024-05-30 11:28AM EDT | 475.00 | 17.14 | 16.04 | 16.93 | 0.00 | - | 1 | 953 | 15.07% |
| SPY251219P00480000 | 2024-05-31 3:56PM EDT | 480.00 | 17.30 | 17.08 | 17.79 | -1.24 | -6.69% | 2 | 3,978 | 14.70% |
| SPY251219P00485000 | 2024-05-30 3:36PM EDT | 485.00 | 19.59 | 17.91 | 18.80 | 0.00 | - | 1 | 1,363 | 14.38% |
| SPY251219P00490000 | 2024-05-31 2:17PM EDT | 490.00 | 20.94 | 19.17 | 19.91 | +0.04 | +0.19% | 27 | 14,400 | 14.08% |
| SPY251219P00495000 | 2024-05-30 10:49AM EDT | 495.00 | 21.73 | 20.19 | 21.01 | 0.00 | - | 2 | 1,318 | 13.74% |
| SPY251219P00500000 | 2024-05-31 2:55PM EDT | 500.00 | 23.47 | 21.46 | 22.25 | +0.27 | +1.16% | 73 | 11,468 | 13.42% |
| SPY251219P00505000 | 2024-05-31 11:41AM EDT | 505.00 | 24.77 | 22.70 | 23.47 | +0.55 | +2.27% | 10 | 9,454 | 13.07% |
| SPY251219P00510000 | 2024-05-30 2:30PM EDT | 510.00 | 25.32 | 23.97 | 24.80 | 0.00 | - | 6 | 920 | 12.73% |
| SPY251219P00515000 | 2024-05-31 3:43PM EDT | 515.00 | 27.06 | 25.38 | 26.23 | +0.15 | +0.56% | 11 | 3,183 | 12.39% |
| SPY251219P00520000 | 2024-05-31 2:12PM EDT | 520.00 | 29.45 | 26.88 | 27.73 | +0.35 | +1.20% | 15 | 8,768 | 12.04% |
| SPY251219P00525000 | 2024-05-31 12:32PM EDT | 525.00 | 32.22 | 28.47 | 29.32 | +2.19 | +7.29% | 8 | 2,323 | 11.68% |
| SPY251219P00530000 | 2024-05-31 11:07AM EDT | 530.00 | 33.35 | 30.16 | 31.01 | +1.75 | +5.54% | 11 | 2,399 | 11.32% |
| SPY251219P00535000 | 2024-05-24 3:04PM EDT | 535.00 | 32.04 | 31.96 | 32.81 | 0.00 | - | 18 | 78 | 10.94% |
| SPY251219P00540000 | 2024-05-30 12:49PM EDT | 540.00 | 35.54 | 33.71 | 34.72 | 0.00 | - | 1 | 155 | 10.56% |
| SPY251219P00545000 | 2024-05-28 10:49AM EDT | 545.00 | 35.26 | 35.76 | 36.76 | 0.00 | - | 1 | 884 | 10.17% |
| SPY251219P00550000 | 2024-05-28 9:30AM EDT | 550.00 | 37.37 | 37.92 | 38.99 | 0.00 | - | 1 | 1,093 | 9.79% |
| SPY251219P00555000 | 2024-05-21 1:29PM EDT | 555.00 | 39.83 | 40.01 | 41.39 | 0.00 | - | 1 | 929 | 9.40% |
| SPY251219P00560000 | 2024-05-31 1:51PM EDT | 560.00 | 46.99 | 42.57 | 43.89 | +2.77 | +6.26% | 16 | 3,077 | 8.97% |
| SPY251219P00565000 | 2024-05-24 11:11AM EDT | 565.00 | 44.41 | 44.90 | 46.57 | 0.00 | - | 3 | 277 | 8.52% |
| SPY251219P00570000 | 2024-05-31 11:32AM EDT | 570.00 | 54.86 | 47.80 | 49.74 | +6.77 | +14.08% | 5 | 246 | 8.18% |
| SPY251219P00575000 | 2024-05-30 9:39AM EDT | 575.00 | 54.17 | 50.66 | 53.66 | 0.00 | - | 102 | 466 | 8.13% |
| SPY251219P00580000 | 2024-05-23 1:37PM EDT | 580.00 | 55.09 | 54.11 | 57.19 | 0.00 | - | 1 | 53 | 7.78% |
| SPY251219P00585000 | 2024-05-30 3:37PM EDT | 585.00 | 64.86 | 57.84 | 60.94 | +2.07 | +3.30% | 14 | 2 | 7.43% |
| SPY251219P00590000 | 2024-05-30 3:37PM EDT | 590.00 | 66.99 | 61.86 | 64.99 | 0.00 | - | 2 | 3 | 7.13% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 595.00 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 9.83% |
| SPY251219P00600000 | 2024-05-29 10:21AM EDT | 600.00 | 73.66 | 70.81 | 74.50 | 0.00 | - | 1 | 3 | 7.45% |
| SPY251219P00605000 | 2024-03-18 3:40PM EDT | 605.00 | 91.35 | 102.62 | 106.31 | 0.00 | - | 2 | 0 | 21.31% |
| SPY251219P00610000 | 2024-05-30 10:56AM EDT | 610.00 | 86.54 | 80.74 | 84.60 | 0.00 | - | 2 | 0 | 8.24% |
| SPY251219P00615000 | 2023-10-09 3:32PM EDT | 615.00 | 182.81 | 175.50 | 180.50 | 0.00 | - | 2 | 0 | 47.30% |
| SPY251219P00625000 | 2023-08-15 11:46AM EDT | 625.00 | 179.98 | 173.00 | 178.00 | 0.00 | - | 1 | 0 | 43.62% |
| SPY251219P00630000 | 2024-05-09 2:14PM EDT | 630.00 | 109.34 | 100.14 | 105.00 | 0.00 | - | 2 | 0 | 9.98% |
| SPY251219P00645000 | 2023-11-27 12:18PM EDT | 645.00 | 190.51 | 166.00 | 171.00 | 0.00 | - | - | 0 | 35.26% |
| SPY251219P00650000 | 2023-11-30 5:13PM EDT | 650.00 | 193.25 | 172.50 | 176.06 | 0.00 | - | 50 | 0 | 35.77% |
| SPY251219P00665000 | 2023-12-07 11:21AM EDT | 665.00 | 208.09 | 194.50 | 197.86 | 0.00 | - | 6 | 0 | 39.85% |
| SPY251219P00670000 | 2024-05-23 4:13PM EDT | 670.00 | 142.07 | 140.81 | 144.50 | 0.00 | - | 21 | 10 | 11.89% |
| SPY251219P00680000 | 2023-12-08 10:40AM EDT | 680.00 | 223.32 | 209.50 | 214.50 | 0.00 | - | 5 | 0 | 41.85% |
| SPY251219P00685000 | 2023-12-15 11:07AM EDT | 685.00 | 215.62 | 206.00 | 211.00 | 0.00 | - | 8 | 0 | 38.94% |
| SPY251219P00690000 | 2024-05-24 11:05AM EDT | 690.00 | 160.25 | 160.00 | 165.00 | 0.00 | - | 2 | 5 | 13.62% |
| SPY251219P00695000 | 2024-05-22 4:07PM EDT | 695.00 | 165.05 | 165.00 | 170.00 | 0.00 | - | - | 0 | 13.90% |
| SPY251219P00700000 | 2024-03-07 3:57PM EDT | 700.00 | 183.11 | 179.75 | 183.55 | 0.00 | - | - | 0 | 20.86% |
| SPY251219P00750000 | 2024-02-29 12:51PM EDT | 750.00 | 243.54 | 224.00 | 229.00 | 0.00 | - | - | 0 | 20.78% |
| SPY251219P00785000 | 2024-05-07 11:45AM EDT | 785.00 | 267.07 | 255.81 | 259.50 | 0.00 | - | - | 0 | 17.68% |
| SPY251219P00795000 | 2024-05-30 12:54PM EDT | 795.00 | 275.80 | 265.00 | 270.00 | +6.10 | +2.26% | 1 | 0 | 18.89% |
© 2024 Yahoo. Tutti i diritti riservati.