Italia markets close in 6 hours 22 minutes
FTSE MIB
34.502,57 -322,44 (-0,93%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,16 -0,64 (-0,80%) Bitcoin EUR
65.320,56 +3.802,50 (+6,18%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:415.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00415000 | 2024-05-06 2:18PM EDT | 2024-05-24 | 101.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00415000 | 2024-04-30 10:47AM EDT | 2024-05-31 | 96.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240607C00415000 | 2024-05-16 2:00PM EDT | 2024-06-07 | 116.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621C00415000 | 2024-05-20 10:37AM EDT | 2024-06-21 | 118.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240628C00415000 | 2024-05-16 12:22PM EDT | 2024-06-28 | 117.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00415000 | 2024-05-16 3:03PM EDT | 2024-07-19 | 117.76 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240731C00415000 | 2024-04-29 2:00PM EDT | 2024-07-31 | 100.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| SPY240816C00415000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 97.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240830C00415000 | 2024-04-24 2:43PM EDT | 2024-08-30 | 98.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240920C00415000 | 2024-05-17 3:45PM EDT | 2024-09-20 | 121.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240930C00415000 | 2024-04-24 10:46AM EDT | 2024-09-30 | 100.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00415000 | 2024-05-17 3:03PM EDT | 2024-12-20 | 125.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241231C00415000 | 2024-04-04 3:32PM EDT | 2024-12-31 | 116.29 | 110.83 | 111.89 | 0.00 | - | 1 | 51 | 0.00% |
| SPY250117C00415000 | 2024-05-17 9:42AM EDT | 2025-01-17 | 127.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250321C00415000 | 2024-05-17 2:05PM EDT | 2025-03-21 | 131.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00415000 | 2024-05-17 11:30AM EDT | 2025-03-31 | 131.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620C00415000 | 2024-05-20 10:12AM EDT | 2025-06-20 | 139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00415000 | 2024-05-08 9:34AM EDT | 2025-09-19 | 129.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY251219C00415000 | 2024-05-15 1:29PM EDT | 2025-12-19 | 145.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00415000 | 2024-04-12 3:11PM EDT | 2026-01-16 | 135.00 | 137.48 | 141.36 | 0.00 | - | 1 | 103 | 28.74% |
| SPY261218C00415000 | 2024-03-14 9:40AM EDT | 2026-12-18 | 151.00 | 147.94 | 152.50 | 0.00 | - | 15 | 20 | 27.58% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00415000 | 2024-05-20 12:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPY240531P00415000 | 2024-05-17 4:12PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| SPY240607P00415000 | 2024-05-16 10:54AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240614P00415000 | 2024-05-16 2:25PM EDT | 2024-06-14 | 0.09 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 25.00% |
| SPY240621P00415000 | 2024-05-20 3:07PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| SPY240628P00415000 | 2024-05-20 3:52PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| SPY240719P00415000 | 2024-05-20 12:54PM EDT | 2024-07-19 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| SPY240731P00415000 | 2024-05-16 3:47PM EDT | 2024-07-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240816P00415000 | 2024-05-20 4:00PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| SPY240830P00415000 | 2024-05-16 1:25PM EDT | 2024-08-30 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SPY240920P00415000 | 2024-05-20 10:18AM EDT | 2024-09-20 | 0.97 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY240930P00415000 | 2024-05-20 9:52AM EDT | 2024-09-30 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241018P00415000 | 2024-05-17 3:21PM EDT | 2024-10-18 | 1.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY241031P00415000 | 2024-05-14 12:50PM EDT | 2024-10-31 | 1.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY241129P00415000 | 2024-05-20 1:27PM EDT | 2024-11-29 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220P00415000 | 2024-05-20 2:58PM EDT | 2024-12-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| SPY241231P00415000 | 2024-05-15 2:22PM EDT | 2024-12-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250117P00415000 | 2024-05-20 10:29AM EDT | 2025-01-17 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250321P00415000 | 2024-05-16 11:25AM EDT | 2025-03-21 | 3.68 | 0.00 | 0.00 | 0.00 | - | 365 | 0 | 6.25% |
| SPY250331P00415000 | 2024-05-20 3:53PM EDT | 2025-03-31 | 3.88 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| SPY250620P00415000 | 2024-05-20 1:27PM EDT | 2025-06-20 | 5.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250919P00415000 | 2024-05-20 1:27PM EDT | 2025-09-19 | 6.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SPY251219P00415000 | 2024-05-14 2:53PM EDT | 2025-12-19 | 9.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 3.13% |
| SPY260116P00415000 | 2024-05-20 1:28PM EDT | 2026-01-16 | 8.66 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| SPY260618P00415000 | 2024-05-07 12:40PM EDT | 2026-06-18 | 12.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY261218P00415000 | 2024-05-16 12:47PM EDT | 2026-12-18 | 13.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.