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
62.257,42 +591,56 (+0,96%)
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'acquistoper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260618C00265000 | 2024-05-28 12:10PM EDT | 265.00 | 283.86 | 278.00 | 282.50 | 0.00 | - | 4 | 4 | 47.61% |
| SPY260618C00280000 | 2024-05-30 2:16PM EDT | 280.00 | 264.33 | 264.50 | 269.50 | 0.00 | - | 1 | 2 | 46.13% |
| SPY260618C00350000 | 2024-05-29 1:39PM EDT | 350.00 | 206.29 | 204.00 | 209.00 | 0.00 | - | 1 | 2 | 38.98% |
| SPY260618C00355000 | 2024-05-29 1:39PM EDT | 355.00 | 201.78 | 200.00 | 204.50 | 0.00 | - | - | 1 | 38.36% |
| SPY260618C00370000 | 2024-05-15 10:01AM EDT | 370.00 | 187.47 | 187.00 | 192.00 | 0.00 | - | 1 | 1 | 37.02% |
| SPY260618C00375000 | 2024-05-15 10:01AM EDT | 375.00 | 183.36 | 183.00 | 188.00 | 0.00 | - | - | 1 | 36.65% |
| SPY260618C00400000 | 2024-05-23 10:45AM EDT | 400.00 | 169.00 | 162.50 | 167.50 | 0.00 | - | 1 | 4 | 34.45% |
| SPY260618C00430000 | 2024-05-22 2:00PM EDT | 430.00 | 143.00 | 138.50 | 143.50 | 0.00 | - | - | 1 | 31.90% |
| SPY260618C00450000 | 2024-05-24 10:24AM EDT | 450.00 | 126.00 | 123.00 | 128.00 | 0.00 | - | 6 | 7 | 30.26% |
| SPY260618C00455000 | 2024-05-07 10:05AM EDT | 455.00 | 114.09 | 119.00 | 124.00 | 0.00 | - | - | 1 | 29.79% |
| SPY260618C00460000 | 2024-05-17 12:31PM EDT | 460.00 | 119.03 | 115.50 | 120.50 | 0.00 | - | 3 | 3 | 29.50% |
| SPY260618C00465000 | 2024-05-20 9:37AM EDT | 465.00 | 116.21 | 111.50 | 116.50 | 0.00 | - | 1 | 1 | 29.00% |
| SPY260618C00470000 | 2024-05-23 10:38AM EDT | 470.00 | 113.54 | 108.00 | 113.00 | 0.00 | - | 3 | 1 | 28.69% |
| SPY260618C00485000 | 2024-05-23 2:41PM EDT | 485.00 | 98.16 | 97.50 | 102.00 | 0.00 | - | - | 2 | 27.51% |
| SPY260618C00490000 | 2024-05-23 10:47AM EDT | 490.00 | 100.00 | 93.50 | 98.50 | 0.00 | - | - | 2 | 27.15% |
| SPY260618C00500000 | 2024-05-31 1:15PM EDT | 500.00 | 84.00 | 87.00 | 92.00 | -5.95 | -6.61% | 2 | 5 | 26.58% |
| SPY260618C00520000 | 2024-05-21 11:53AM EDT | 520.00 | 79.36 | 73.54 | 78.50 | 0.00 | - | 2 | 12 | 25.12% |
| SPY260618C00525000 | 2024-05-30 1:49PM EDT | 525.00 | 71.50 | 70.50 | 75.42 | 0.00 | - | 11 | 77 | 24.82% |
| SPY260618C00530000 | 2024-05-29 2:45PM EDT | 530.00 | 63.68 | 67.50 | 72.24 | -6.32 | -9.03% | 2 | 38 | 24.47% |
| SPY260618C00535000 | 2024-05-23 11:28AM EDT | 535.00 | 69.22 | 64.50 | 69.07 | 0.00 | - | 4 | 5 | 24.11% |
| SPY260618C00540000 | 2024-05-31 11:48AM EDT | 540.00 | 57.99 | 61.26 | 65.96 | -7.91 | -12.00% | 2 | 47 | 23.76% |
| SPY260618C00545000 | 2024-05-17 9:34AM EDT | 545.00 | 62.40 | 58.50 | 62.90 | 0.00 | - | 1 | 3 | 23.40% |
| SPY260618C00550000 | 2024-05-16 3:44PM EDT | 550.00 | 59.00 | 55.50 | 59.90 | 0.00 | - | - | 2 | 23.05% |
| SPY260618C00555000 | 2024-05-31 2:40PM EDT | 555.00 | 50.90 | 52.62 | 56.97 | -3.56 | -6.54% | 2 | 6 | 22.71% |
| SPY260618C00560000 | 2024-05-24 2:06PM EDT | 560.00 | 54.50 | 50.00 | 54.10 | 0.00 | - | 5 | 12 | 22.37% |
| SPY260618C00565000 | 2024-05-14 2:52PM EDT | 565.00 | 48.32 | 47.17 | 51.29 | 0.00 | - | - | 1 | 22.04% |
| SPY260618C00570000 | 2024-05-21 1:15PM EDT | 570.00 | 48.88 | 44.54 | 48.56 | 0.00 | - | 2 | 4 | 21.71% |
| SPY260618C00575000 | 2024-05-15 12:03PM EDT | 575.00 | 45.32 | 42.00 | 45.90 | 0.00 | - | 1 | 2 | 21.38% |
| SPY260618C00580000 | 2024-05-31 3:46PM EDT | 580.00 | 39.28 | 39.60 | 43.12 | -4.02 | -9.28% | 2 | 14 | 20.99% |
| SPY260618C00585000 | 2024-05-31 9:45AM EDT | 585.00 | 35.15 | 37.16 | 40.67 | -6.45 | -15.50% | 5 | 25 | 20.70% |
| SPY260618C00590000 | 2024-05-31 3:10PM EDT | 590.00 | 33.82 | 34.78 | 38.29 | -4.27 | -11.21% | 98 | 17 | 20.41% |
| SPY260618C00595000 | 2024-05-31 3:32PM EDT | 595.00 | 31.67 | 32.53 | 36.00 | -4.40 | -12.20% | 478 | 17 | 20.12% |
| SPY260618C00600000 | 2024-05-31 3:00PM EDT | 600.00 | 29.31 | 30.37 | 33.79 | -4.41 | -13.08% | 142 | 57 | 19.84% |
| SPY260618C00605000 | 2024-05-31 3:04PM EDT | 605.00 | 27.23 | 28.29 | 31.64 | -1.37 | -4.79% | 38 | 19 | 19.56% |
| SPY260618C00610000 | 2024-05-15 10:40AM EDT | 610.00 | 28.79 | 26.30 | 29.57 | 0.00 | - | - | 15 | 19.29% |
| SPY260618C00615000 | 2024-05-15 12:49PM EDT | 615.00 | 27.49 | 24.40 | 27.59 | 0.00 | - | - | 17 | 19.02% |
| SPY260618C00620000 | 2024-05-24 11:24AM EDT | 620.00 | 26.33 | 22.59 | 25.70 | 0.00 | - | 1 | 13 | 18.76% |
| SPY260618C00625000 | 2024-05-15 10:29AM EDT | 625.00 | 23.20 | 20.87 | 23.91 | 0.00 | - | 17 | 18 | 18.51% |
| SPY260618C00645000 | 2024-05-29 2:56PM EDT | 645.00 | 16.42 | 14.88 | 17.65 | 0.00 | - | 35 | 36 | 17.61% |
| SPY260618C00650000 | 2024-05-29 10:23AM EDT | 650.00 | 14.98 | 13.60 | 16.32 | 0.00 | - | 12 | 197 | 17.41% |
| SPY260618C00660000 | 2024-05-23 10:14AM EDT | 660.00 | 14.50 | 11.28 | 13.90 | 0.00 | - | 2 | 2 | 17.04% |
| SPY260618C00665000 | 2024-05-17 9:54AM EDT | 665.00 | 13.05 | 10.24 | 12.81 | 0.00 | - | 2 | 2 | 16.87% |
| SPY260618C00670000 | 2024-05-30 2:26PM EDT | 670.00 | 9.88 | 9.28 | 11.80 | 0.00 | - | 1 | 2 | 16.71% |
| SPY260618C00675000 | 2024-05-30 2:26PM EDT | 675.00 | 8.98 | 8.38 | 10.86 | 0.00 | - | 1 | 1 | 16.56% |
| SPY260618C00680000 | 2024-05-21 11:10AM EDT | 680.00 | 10.28 | 7.56 | 10.00 | 0.00 | - | 5 | 14 | 16.42% |
| SPY260618C00690000 | 2024-05-23 11:59AM EDT | 690.00 | 8.81 | 6.11 | 8.47 | 0.00 | - | - | 4 | 16.18% |
| SPY260618C00695000 | 2024-05-30 4:01PM EDT | 695.00 | 6.00 | 5.48 | 7.79 | 0.00 | - | 4 | 4 | 16.07% |
| SPY260618C00700000 | 2024-05-29 3:55PM EDT | 700.00 | 6.00 | 5.94 | 7.17 | 0.00 | - | 3 | 6 | 15.97% |
| SPY260618C00710000 | 2024-05-30 3:36PM EDT | 710.00 | 4.50 | 3.89 | 6.00 | 0.00 | - | 1 | 1 | 15.74% |
| SPY260618C00720000 | 2024-05-15 11:17AM EDT | 720.00 | 5.01 | 3.07 | 5.19 | 0.00 | - | - | 1 | 15.67% |
| SPY260618C00725000 | 2024-05-24 1:13PM EDT | 725.00 | 4.20 | 2.71 | 4.80 | 0.00 | - | 2 | 0 | 15.62% |
| SPY260618C00740000 | 2024-05-30 10:36AM EDT | 740.00 | 3.09 | 1.84 | 3.84 | 0.00 | - | 1 | 1 | 15.53% |
| SPY260618C00780000 | 2024-05-30 1:00PM EDT | 780.00 | 1.68 | 0.52 | 2.30 | 0.00 | - | 1 | 5 | 15.60% |
| SPY260618C00790000 | 2024-05-20 2:38PM EDT | 790.00 | 1.68 | 0.34 | 1.80 | 0.00 | - | - | 9 | 15.31% |
| SPY260618C00795000 | 2024-05-30 1:36PM EDT | 795.00 | 1.50 | 0.90 | 2.03 | +0.30 | +25.00% | 10 | 3 | 15.83% |
Opzioni di venditaper18 giugno 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY260618P00250000 | 2024-05-21 3:36PM EDT | 250.00 | 2.15 | 1.27 | 2.71 | 0.00 | - | 10 | 11 | 30.35% |
| SPY260618P00275000 | 2024-05-23 2:22PM EDT | 275.00 | 2.73 | 1.81 | 3.36 | 0.00 | - | 2 | 4 | 28.11% |
| SPY260618P00280000 | 2024-05-14 10:21AM EDT | 280.00 | 2.96 | 1.93 | 3.51 | 0.00 | - | - | 1 | 27.69% |
| SPY260618P00295000 | 2024-05-08 11:23AM EDT | 295.00 | 3.35 | 2.35 | 3.99 | 0.00 | - | - | 1 | 26.45% |
| SPY260618P00300000 | 2024-05-30 4:00PM EDT | 300.00 | 3.58 | 2.75 | 4.16 | 0.00 | - | 2 | 2 | 26.04% |
| SPY260618P00325000 | 2024-05-24 1:41PM EDT | 325.00 | 4.42 | 3.44 | 5.14 | 0.00 | - | 6 | 1 | 24.10% |
| SPY260618P00350000 | 2024-05-22 3:54PM EDT | 350.00 | 5.74 | 4.64 | 6.40 | 0.00 | - | - | 1 | 22.31% |
| SPY260618P00360000 | 2024-05-31 10:33AM EDT | 360.00 | 6.56 | 5.21 | 7.01 | +0.30 | +4.79% | 2 | 5 | 21.64% |
| SPY260618P00365000 | 2024-05-24 1:08PM EDT | 365.00 | 6.63 | 6.18 | 7.34 | 0.00 | - | 2 | 2 | 21.31% |
| SPY260618P00380000 | 2024-05-16 11:31AM EDT | 380.00 | 7.58 | 6.58 | 8.43 | 0.00 | - | 1 | 2 | 20.34% |
| SPY260618P00385000 | 2024-05-24 1:06PM EDT | 385.00 | 7.98 | 6.96 | 8.84 | 0.00 | - | 6 | 3 | 20.03% |
| SPY260618P00390000 | 2024-05-30 10:20AM EDT | 390.00 | 8.75 | 7.38 | 9.27 | 0.00 | - | 2 | 234 | 19.72% |
| SPY260618P00395000 | 2024-05-31 3:43PM EDT | 395.00 | 9.15 | 7.81 | 9.72 | -0.07 | -0.76% | 1 | 525 | 19.42% |
| SPY260618P00400000 | 2024-05-31 12:15PM EDT | 400.00 | 10.00 | 8.27 | 10.20 | +0.64 | +6.84% | 6 | 183 | 19.12% |
| SPY260618P00405000 | 2024-05-30 3:48PM EDT | 405.00 | 10.30 | 8.75 | 10.71 | 0.00 | - | 1 | 5 | 18.83% |
| SPY260618P00410000 | 2024-05-31 11:52AM EDT | 410.00 | 10.98 | 9.26 | 11.24 | +0.68 | +6.60% | 1 | 310 | 18.53% |
| SPY260618P00415000 | 2024-05-22 2:03PM EDT | 415.00 | 10.96 | 9.79 | 11.80 | 0.00 | - | 1 | 296 | 18.24% |
| SPY260618P00420000 | 2024-05-31 2:37PM EDT | 420.00 | 11.68 | 10.36 | 12.39 | -0.03 | -0.26% | 4 | 4 | 17.96% |
| SPY260618P00425000 | 2024-05-21 1:35PM EDT | 425.00 | 12.15 | 10.95 | 13.01 | 0.00 | - | 1 | 2 | 17.67% |
| SPY260618P00435000 | 2024-05-10 10:57AM EDT | 435.00 | 14.73 | 12.24 | 14.36 | 0.00 | - | 2 | 6 | 17.11% |
| SPY260618P00440000 | 2024-05-30 10:04AM EDT | 440.00 | 14.70 | 12.93 | 15.08 | 0.00 | - | 6 | 511 | 16.83% |
| SPY260618P00445000 | 2024-05-30 4:00PM EDT | 445.00 | 15.43 | 13.66 | 15.84 | 0.00 | - | 2 | 9 | 16.55% |
| SPY260618P00450000 | 2024-05-31 12:24PM EDT | 450.00 | 17.10 | 14.43 | 16.64 | +0.70 | +4.27% | 15 | 16 | 16.27% |
| SPY260618P00460000 | 2024-05-20 9:51AM EDT | 460.00 | 17.10 | 16.07 | 18.36 | 0.00 | - | 2 | 11 | 15.71% |
| SPY260618P00470000 | 2024-05-16 12:30PM EDT | 470.00 | 19.26 | 17.89 | 20.26 | 0.00 | - | - | 10 | 15.16% |
| SPY260618P00475000 | 2024-05-23 1:56PM EDT | 475.00 | 20.52 | 18.86 | 21.28 | 0.00 | - | 2 | 33 | 14.88% |
| SPY260618P00480000 | 2024-05-30 2:20PM EDT | 480.00 | 21.67 | 19.88 | 22.35 | 0.00 | - | 10 | 33 | 14.60% |
| SPY260618P00485000 | 2024-05-23 2:09PM EDT | 485.00 | 22.58 | 20.94 | 23.47 | 0.00 | - | - | 8 | 14.31% |
| SPY260618P00490000 | 2024-05-30 2:20PM EDT | 490.00 | 23.95 | 22.06 | 24.64 | 0.00 | - | 10 | 13 | 14.03% |
| SPY260618P00500000 | 2024-05-30 3:48PM EDT | 500.00 | 27.25 | 24.46 | 27.16 | 0.00 | - | 3 | 111 | 13.45% |
| SPY260618P00510000 | 2024-05-15 2:15PM EDT | 510.00 | 28.92 | 27.09 | 29.92 | 0.00 | - | - | 34 | 12.86% |
| SPY260618P00515000 | 2024-05-16 10:36AM EDT | 515.00 | 30.01 | 28.51 | 31.37 | 0.00 | - | 3 | 27 | 12.54% |
| SPY260618P00520000 | 2024-05-31 4:04PM EDT | 520.00 | 31.41 | 30.00 | 32.89 | -0.89 | -2.76% | 10 | 51 | 12.22% |
| SPY260618P00525000 | 2024-05-29 9:37AM EDT | 525.00 | 34.89 | 31.56 | 34.47 | 0.00 | - | 5 | 31 | 11.89% |
| SPY260618P00530000 | 2024-05-22 3:17PM EDT | 530.00 | 35.13 | 33.21 | 36.14 | 0.00 | - | 1 | 32 | 11.56% |
| SPY260618P00535000 | 2024-05-22 3:17PM EDT | 535.00 | 36.88 | 34.94 | 37.90 | 0.00 | - | 1 | 30 | 11.22% |
| SPY260618P00540000 | 2024-05-15 3:16PM EDT | 540.00 | 39.26 | 36.76 | 39.75 | 0.00 | - | - | 27 | 10.88% |
| SPY260618P00545000 | 2024-05-21 12:45PM EDT | 545.00 | 40.11 | 38.70 | 41.70 | 0.00 | - | 1 | 0 | 10.52% |
| SPY260618P00550000 | 2024-05-22 2:57PM EDT | 550.00 | 42.50 | 40.74 | 43.77 | 0.00 | - | 1 | 9 | 10.16% |
| SPY260618P00555000 | 2024-05-20 11:12AM EDT | 555.00 | 43.94 | 42.91 | 45.96 | 0.00 | - | - | 1 | 9.79% |
| SPY260618P00565000 | 2024-05-22 11:39AM EDT | 565.00 | 48.20 | 47.67 | 51.68 | 0.00 | - | 2 | 1 | 9.36% |
| SPY260618P00570000 | 2024-05-31 1:29PM EDT | 570.00 | 55.95 | 50.31 | 54.48 | +4.85 | +9.49% | 7 | 28 | 9.04% |
| SPY260618P00575000 | 2024-05-21 11:12AM EDT | 575.00 | 53.86 | 53.12 | 57.00 | 0.00 | - | 2 | 1 | 8.53% |
| SPY260618P00580000 | 2024-05-30 10:58AM EDT | 580.00 | 63.80 | 56.18 | 60.00 | +2.80 | +4.59% | 1 | 7 | 8.12% |
| SPY260618P00585000 | 2024-05-29 9:38AM EDT | 585.00 | 62.95 | 59.46 | 63.50 | 0.00 | - | 2 | 6 | 7.83% |
| SPY260618P00590000 | 2024-05-29 9:38AM EDT | 590.00 | 67.40 | 62.99 | 67.00 | 0.00 | - | 2 | 776 | 7.45% |
| SPY260618P00595000 | 2024-05-22 10:05AM EDT | 595.00 | 67.05 | 66.78 | 71.00 | 0.00 | - | - | 2 | 7.23% |
| SPY260618P00610000 | 2024-05-22 1:01PM EDT | 610.00 | 79.00 | 80.00 | 85.00 | 0.00 | - | - | 0 | 7.52% |
| SPY260618P00615000 | 2024-05-31 1:46PM EDT | 615.00 | 94.00 | 85.00 | 90.00 | +10.15 | +12.10% | 2 | 0 | 7.83% |
| SPY260618P00620000 | 2024-05-23 11:14AM EDT | 620.00 | 89.55 | 90.00 | 95.00 | 0.00 | - | - | 0 | 8.13% |
| SPY260618P00625000 | 2024-05-24 2:18PM EDT | 625.00 | 94.90 | 95.00 | 100.00 | 0.00 | - | 8 | 0 | 8.42% |
| SPY260618P00650000 | 2024-05-28 3:57PM EDT | 650.00 | 121.00 | 120.00 | 125.00 | 0.00 | - | 1 | 1 | 9.84% |
| SPY260618P00660000 | 2024-05-21 11:26AM EDT | 660.00 | 128.67 | 130.00 | 135.00 | 0.00 | - | - | 0 | 10.37% |
| SPY260618P00685000 | 2024-05-21 11:42AM EDT | 685.00 | 154.65 | 155.00 | 160.00 | 0.00 | - | - | 0 | 11.65% |
© 2024 Yahoo. Tutti i diritti riservati.