Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.439,96 +1.573,79 (+2,63%)
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:
Prezzo d'esercizio:410.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00410000 | 2024-05-10 9:35AM EDT | 2024-05-24 | 113.11 | 119.59 | 119.94 | 0.00 | - | 1 | 7 | 85.99% |
| SPY240531C00410000 | 2024-05-15 2:41PM EDT | 2024-05-31 | 120.00 | 119.96 | 120.29 | 0.00 | - | 11 | 234 | 68.41% |
| SPY240621C00410000 | 2024-05-16 3:26PM EDT | 2024-06-21 | 121.55 | 121.09 | 121.72 | -0.54 | -0.44% | 2 | 12,830 | 52.97% |
| SPY240628C00410000 | 2024-05-10 3:03PM EDT | 2024-06-28 | 113.40 | 121.10 | 121.74 | 0.00 | - | 24 | 88 | 50.07% |
| SPY240719C00410000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 108.85 | 121.58 | 122.26 | 0.00 | - | 2 | 87 | 42.87% |
| SPY240731C00410000 | 2024-05-06 11:41AM EDT | 2024-07-31 | 108.67 | 122.30 | 123.08 | 0.00 | - | 12 | 111 | 41.85% |
| SPY240816C00410000 | 2024-05-16 11:29AM EDT | 2024-08-16 | 125.79 | 123.67 | 124.40 | 0.00 | - | 2 | 62 | 41.29% |
| SPY240830C00410000 | 2024-04-24 9:59AM EDT | 2024-08-30 | 104.60 | 124.73 | 125.60 | 0.00 | - | - | 5 | 40.92% |
| SPY240920C00410000 | 2024-05-14 2:39PM EDT | 2024-09-20 | 120.47 | 126.04 | 126.90 | 0.00 | - | 2 | 2,165 | 39.63% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 98.90 | 126.03 | 127.04 | 0.00 | - | 22 | 38 | 38.37% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 2024-10-18 | 113.50 | 126.68 | 127.67 | 0.00 | - | - | 0 | 36.99% |
| SPY241031C00410000 | 2024-05-06 11:12AM EDT | 2024-10-31 | 114.04 | 127.44 | 128.62 | 0.00 | - | - | 5 | 36.84% |
| SPY241129C00410000 | 2024-05-09 11:23AM EDT | 2024-11-29 | 120.90 | 129.74 | 131.08 | 0.00 | - | 10 | 10 | 36.96% |
| SPY241220C00410000 | 2024-05-15 3:00PM EDT | 2024-12-20 | 131.32 | 131.01 | 132.30 | 0.00 | - | 2 | 11,130 | 36.44% |
| SPY241231C00410000 | 2024-05-06 3:58PM EDT | 2024-12-31 | 120.00 | 131.01 | 132.53 | 0.00 | - | 5 | 6 | 35.79% |
| SPY250117C00410000 | 2024-05-13 12:43PM EDT | 2025-01-17 | 124.24 | 131.49 | 133.43 | 0.00 | - | 2 | 1,303 | 35.41% |
| SPY250131C00410000 | 2024-05-08 4:04PM EDT | 2025-01-31 | 122.21 | 132.29 | 134.52 | 0.00 | - | - | 2 | 35.47% |
| SPY250321C00410000 | 2024-05-15 3:56PM EDT | 2025-03-21 | 137.00 | 135.58 | 137.92 | 0.00 | - | 2 | 200 | 35.34% |
| SPY250331C00410000 | 2024-05-15 2:50PM EDT | 2025-03-31 | 135.90 | 135.51 | 138.18 | 0.00 | - | 2 | 8 | 34.99% |
| SPY250620C00410000 | 2024-05-16 9:56AM EDT | 2025-06-20 | 142.20 | 140.20 | 143.16 | 0.00 | - | 4 | 998 | 34.66% |
| SPY250919C00410000 | 2024-05-02 1:33PM EDT | 2025-09-19 | 124.28 | 144.31 | 148.12 | 0.00 | - | 1 | 1 | 34.22% |
| SPY251219C00410000 | 2024-05-16 10:09AM EDT | 2025-12-19 | 148.99 | 148.59 | 152.41 | 0.00 | - | 3 | 1,974 | 33.69% |
| SPY260116C00410000 | 2024-05-06 11:41AM EDT | 2026-01-16 | 138.50 | 149.09 | 152.92 | 0.00 | - | 1 | 161 | 33.17% |
| SPY261218C00410000 | 2024-05-16 2:13PM EDT | 2026-12-18 | 165.00 | 163.00 | 168.00 | 0.00 | - | 8 | 118 | 32.62% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00410000 | 2024-05-16 3:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 801 | 811 | 56.25% |
| SPY240531P00410000 | 2024-05-17 4:09PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 33 | 2,244 | 44.53% |
| SPY240607P00410000 | 2024-05-16 9:44AM EDT | 2024-06-07 | 0.04 | 0.03 | 0.04 | 0.00 | - | 151 | 96 | 38.87% |
| SPY240614P00410000 | 2024-05-17 3:18PM EDT | 2024-06-14 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 1 | 53 | 36.23% |
| SPY240621P00410000 | 2024-05-17 2:55PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 28 | 25,013 | 33.59% |
| SPY240628P00410000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 8 | 201,833 | 31.84% |
| SPY240719P00410000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 0.30 | 0.30 | 0.31 | -0.01 | -3.23% | 384 | 5,591 | 28.61% |
| SPY240731P00410000 | 2024-05-15 11:27AM EDT | 2024-07-31 | 0.43 | 0.40 | 0.41 | -0.01 | -2.27% | 1 | 540 | 27.32% |
| SPY240816P00410000 | 2024-05-17 3:45PM EDT | 2024-08-16 | 0.58 | 0.56 | 0.57 | -0.01 | -1.69% | 33 | 1,739 | 26.10% |
| SPY240830P00410000 | 2024-05-17 3:47PM EDT | 2024-08-30 | 0.70 | 0.68 | 0.71 | -0.02 | -2.78% | 4 | 116 | 25.20% |
| SPY240920P00410000 | 2024-05-17 3:50PM EDT | 2024-09-20 | 0.96 | 0.94 | 0.95 | 0.00 | - | 78 | 28,006 | 24.21% |
| SPY240930P00410000 | 2024-05-15 3:51PM EDT | 2024-09-30 | 1.07 | 1.04 | 1.06 | 0.00 | - | 21 | 217 | 23.78% |
| SPY241018P00410000 | 2024-05-09 3:59PM EDT | 2024-10-18 | 1.60 | 1.29 | 1.31 | 0.00 | - | 8 | 8 | 23.27% |
| SPY241031P00410000 | 2024-05-16 3:37PM EDT | 2024-10-31 | 1.49 | 1.43 | 1.45 | 0.00 | - | 1 | 90 | 22.80% |
| SPY241129P00410000 | 2024-05-17 3:41PM EDT | 2024-11-29 | 1.93 | 1.90 | 1.94 | +0.01 | +0.52% | 150 | 707 | 22.36% |
| SPY241220P00410000 | 2024-05-17 12:10PM EDT | 2024-12-20 | 2.21 | 2.20 | 2.23 | +0.01 | +0.45% | 11 | 10,930 | 21.91% |
| SPY241231P00410000 | 2024-05-15 3:26PM EDT | 2024-12-31 | 2.31 | 2.32 | 2.35 | 0.00 | - | 306 | 1,555 | 21.63% |
| SPY250117P00410000 | 2024-05-17 2:15PM EDT | 2025-01-17 | 2.62 | 2.57 | 2.61 | +0.02 | +0.77% | 8 | 9,442 | 21.38% |
| SPY250131P00410000 | 2024-05-15 11:01AM EDT | 2025-01-31 | 2.90 | 2.72 | 2.85 | 0.00 | - | 15 | 28 | 21.23% |
| SPY250321P00410000 | 2024-05-17 3:04PM EDT | 2025-03-21 | 3.51 | 3.49 | 3.54 | -0.09 | -2.50% | 48 | 985 | 20.54% |
| SPY250331P00410000 | 2024-05-15 3:55PM EDT | 2025-03-31 | 3.65 | 3.64 | 3.70 | 0.00 | - | 52 | 105 | 20.44% |
| SPY250620P00410000 | 2024-05-16 12:01PM EDT | 2025-06-20 | 4.95 | 4.91 | 4.98 | +0.05 | +1.02% | 2 | 8,333 | 19.77% |
| SPY250919P00410000 | 2024-05-15 3:11PM EDT | 2025-09-19 | 6.57 | 6.43 | 6.54 | 0.00 | - | 2 | 187 | 19.32% |
| SPY251219P00410000 | 2024-05-16 11:25AM EDT | 2025-12-19 | 7.88 | 7.89 | 8.03 | 0.00 | - | 1 | 1,310 | 18.92% |
| SPY260116P00410000 | 2024-05-16 10:58AM EDT | 2026-01-16 | 8.20 | 8.26 | 8.47 | 0.00 | - | 1 | 1,204 | 18.81% |
| SPY260618P00410000 | 2024-05-07 12:40PM EDT | 2026-06-18 | 11.81 | 9.21 | 11.62 | 0.00 | - | - | 295 | 18.76% |
| SPY261218P00410000 | 2024-05-17 12:16PM EDT | 2026-12-18 | 12.95 | 11.64 | 13.93 | -1.11 | -7.89% | 1 | 720 | 18.03% |
© 2024 Yahoo. Tutti i diritti riservati.