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
61.574,82 +1.512,89 (+2,52%)
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:420.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00420000 | 2024-05-14 2:39PM EDT | 2024-05-24 | 103.78 | 109.63 | 109.95 | 0.00 | - | 1 | 53 | 79.74% |
| SPY240531C00420000 | 2024-05-15 9:40AM EDT | 2024-05-31 | 107.53 | 109.96 | 110.32 | 0.00 | - | 2 | 42 | 63.11% |
| SPY240607C00420000 | 2024-05-16 2:00PM EDT | 2024-06-07 | 111.41 | 110.49 | 110.84 | 0.00 | - | 2 | 21 | 57.17% |
| SPY240614C00420000 | 2024-05-17 2:01PM EDT | 2024-06-14 | 110.42 | 110.99 | 111.35 | +10.19 | +10.17% | 10 | 1 | 53.16% |
| SPY240621C00420000 | 2024-05-17 2:16PM EDT | 2024-06-21 | 110.10 | 111.16 | 111.79 | -0.71 | -0.64% | 37 | 24,480 | 50.93% |
| SPY240628C00420000 | 2024-05-17 9:30AM EDT | 2024-06-28 | 111.25 | 111.17 | 111.80 | +9.02 | +8.82% | 3 | 1,428 | 46.53% |
| SPY240719C00420000 | 2024-05-16 4:02PM EDT | 2024-07-19 | 111.18 | 111.73 | 112.40 | 0.00 | - | 2 | 506 | 40.13% |
| SPY240731C00420000 | 2024-05-16 11:51AM EDT | 2024-07-31 | 112.28 | 112.48 | 113.25 | -2.10 | -1.84% | 1 | 24 | 39.24% |
| SPY240816C00420000 | 2024-05-10 9:46AM EDT | 2024-08-16 | 107.80 | 113.90 | 114.61 | 0.00 | - | 4 | 323 | 38.79% |
| SPY240830C00420000 | 2024-04-24 2:09PM EDT | 2024-08-30 | 94.78 | 115.01 | 115.85 | 0.00 | - | 2 | 71 | 38.52% |
| SPY240920C00420000 | 2024-05-15 3:07PM EDT | 2024-09-20 | 116.59 | 116.36 | 117.20 | 0.00 | - | 1 | 989 | 37.38% |
| SPY240930C00420000 | 2024-05-16 10:30AM EDT | 2024-09-30 | 118.25 | 116.37 | 117.36 | 0.00 | - | 1 | 104 | 36.22% |
| SPY241031C00420000 | 2024-05-07 12:22PM EDT | 2024-10-31 | 108.50 | 117.90 | 119.05 | 0.00 | - | 1 | 1 | 34.92% |
| SPY241129C00420000 | 2024-05-07 12:22PM EDT | 2024-11-29 | 110.82 | 120.31 | 121.60 | 0.00 | - | - | 1 | 35.12% |
| SPY241220C00420000 | 2024-05-17 9:33AM EDT | 2024-12-20 | 121.80 | 121.63 | 122.88 | +0.30 | +0.25% | 2 | 9,545 | 34.69% |
| SPY241231C00420000 | 2024-05-13 3:39PM EDT | 2024-12-31 | 114.78 | 121.65 | 123.12 | 0.00 | - | 5 | 44 | 34.08% |
| SPY250117C00420000 | 2024-05-15 2:37PM EDT | 2025-01-17 | 122.00 | 122.22 | 124.10 | 0.00 | - | 3 | 2,746 | 33.80% |
| SPY250321C00420000 | 2024-05-15 10:10AM EDT | 2025-03-21 | 124.70 | 126.50 | 128.76 | 0.00 | - | 4 | 416 | 33.86% |
| SPY250331C00420000 | 2024-05-17 11:45AM EDT | 2025-03-31 | 126.95 | 126.46 | 129.04 | +13.09 | +11.50% | 1 | 123 | 33.53% |
| SPY250620C00420000 | 2024-05-09 12:29PM EDT | 2025-06-20 | 123.40 | 131.41 | 134.27 | 0.00 | - | 7 | 524 | 33.38% |
| SPY250919C00420000 | 2024-05-16 2:46PM EDT | 2025-09-19 | 138.19 | 135.80 | 139.56 | 0.00 | - | 6 | 13 | 33.13% |
| SPY251219C00420000 | 2024-05-15 3:10PM EDT | 2025-12-19 | 139.97 | 140.23 | 144.06 | 0.00 | - | 2 | 881 | 32.71% |
| SPY260116C00420000 | 2024-05-13 9:30AM EDT | 2026-01-16 | 136.66 | 140.79 | 144.62 | 0.00 | - | 2 | 107 | 32.23% |
| SPY261218C00420000 | 2024-05-17 9:49AM EDT | 2026-12-18 | 157.14 | 155.50 | 160.50 | +9.07 | +6.13% | 1 | 120 | 31.97% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00420000 | 2024-05-16 1:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 616 | 1,218 | 51.56% |
| SPY240531P00420000 | 2024-05-15 11:32AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,347 | 42.19% |
| SPY240607P00420000 | 2024-05-17 11:50AM EDT | 2024-06-07 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 114 | 28,188 | 36.33% |
| SPY240614P00420000 | 2024-05-15 10:59AM EDT | 2024-06-14 | 0.11 | 0.08 | 0.09 | 0.00 | - | 8 | 139 | 33.59% |
| SPY240621P00420000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 7 | 46,162 | 31.06% |
| SPY240628P00420000 | 2024-05-17 1:38PM EDT | 2024-06-28 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 2 | 1,659 | 29.83% |
| SPY240719P00420000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 0.35 | 0.35 | 0.36 | -0.02 | -5.41% | 1,034 | 3,606 | 26.82% |
| SPY240731P00420000 | 2024-05-17 4:02PM EDT | 2024-07-31 | 0.47 | 0.46 | 0.48 | 0.00 | - | 8 | 1,336 | 25.68% |
| SPY240816P00420000 | 2024-05-17 3:08PM EDT | 2024-08-16 | 0.65 | 0.64 | 0.66 | -0.02 | -2.99% | 187 | 23,298 | 24.57% |
| SPY240830P00420000 | 2024-05-17 10:56AM EDT | 2024-08-30 | 0.81 | 0.79 | 0.81 | -0.02 | -2.41% | 11 | 420 | 23.71% |
| SPY240920P00420000 | 2024-05-17 3:54PM EDT | 2024-09-20 | 1.09 | 1.07 | 1.09 | -0.05 | -4.39% | 68 | 22,793 | 22.86% |
| SPY240930P00420000 | 2024-05-17 1:44PM EDT | 2024-09-30 | 1.20 | 1.19 | 1.21 | -0.05 | -4.00% | 23 | 3,968 | 22.46% |
| SPY241018P00420000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 1.49 | 1.47 | 1.49 | -0.31 | -17.22% | 9 | 24 | 22.00% |
| SPY241031P00420000 | 2024-05-17 10:08AM EDT | 2024-10-31 | 1.67 | 1.63 | 1.66 | -0.01 | -0.60% | 2 | 47 | 21.62% |
| SPY241129P00420000 | 2024-05-17 12:29PM EDT | 2024-11-29 | 2.18 | 2.16 | 2.20 | 0.00 | - | 288 | 24 | 21.23% |
| SPY241220P00420000 | 2024-05-17 2:59PM EDT | 2024-12-20 | 2.48 | 2.50 | 2.53 | -0.03 | -1.20% | 551 | 21,660 | 20.84% |
| SPY241231P00420000 | 2024-05-16 10:55AM EDT | 2024-12-31 | 2.59 | 2.64 | 2.67 | 0.00 | - | 1 | 274 | 20.60% |
| SPY250117P00420000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 2.95 | 2.92 | 2.95 | +0.01 | +0.34% | 4 | 10,800 | 20.36% |
| SPY250131P00420000 | 2024-05-17 3:50PM EDT | 2025-01-31 | 3.17 | 3.09 | 3.24 | -0.51 | -13.86% | 4 | 6 | 20.27% |
| SPY250321P00420000 | 2024-05-17 11:24AM EDT | 2025-03-21 | 4.08 | 3.97 | 4.01 | +0.08 | +2.00% | 15 | 2,425 | 19.66% |
| SPY250331P00420000 | 2024-05-16 3:46PM EDT | 2025-03-31 | 4.21 | 4.13 | 4.19 | 0.00 | - | 26 | 104 | 19.58% |
| SPY250620P00420000 | 2024-05-17 2:58PM EDT | 2025-06-20 | 5.55 | 5.54 | 5.62 | +0.01 | +0.18% | 7 | 2,024 | 19.01% |
| SPY250919P00420000 | 2024-05-07 3:49PM EDT | 2025-09-19 | 8.53 | 7.22 | 7.34 | 0.00 | - | 1 | 47 | 18.64% |
| SPY251219P00420000 | 2024-05-16 11:56AM EDT | 2025-12-19 | 8.79 | 8.82 | 8.97 | 0.00 | - | 2 | 3,872 | 18.30% |
| SPY260116P00420000 | 2024-05-17 10:39AM EDT | 2026-01-16 | 9.48 | 8.35 | 10.25 | +0.13 | +1.39% | 2 | 340 | 18.73% |
| SPY261218P00420000 | 2024-05-16 11:41AM EDT | 2026-12-18 | 13.87 | 12.90 | 15.27 | 0.00 | - | 1 | 535 | 17.52% |
© 2024 Yahoo. Tutti i diritti riservati.