Italia markets open in 2 hours 48 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.741,92 -205,01 (-0,53%) EUR/USD
1,0857 -0,0002 (-0,02%) Bitcoin EUR
64.343,41 -1.187,59 (-1,81%) CMC Crypto 200
1.475,31 -13,24 (-0,89%)
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:435.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00435000 | 2024-05-21 12:48PM EDT | 2024-05-24 | 95.40 | 96.48 | 96.73 | +1.32 | +1.40% | 1 | 24 | 102.25% |
| SPY240531C00435000 | 2024-05-20 11:48AM EDT | 2024-05-31 | 97.00 | 96.81 | 97.11 | 0.00 | - | 1 | 372 | 64.36% |
| SPY240607C00435000 | 2024-05-16 11:10AM EDT | 2024-06-07 | 97.75 | 97.36 | 97.65 | 0.00 | - | 5 | 4 | 55.64% |
| SPY240614C00435000 | 2024-05-16 11:10AM EDT | 2024-06-14 | 98.27 | 97.90 | 98.21 | 0.00 | - | 5 | 16 | 50.83% |
| SPY240621C00435000 | 2024-05-21 12:05PM EDT | 2024-06-21 | 97.13 | 98.12 | 98.67 | -1.49 | -1.51% | 32 | 11,292 | 48.02% |
| SPY240628C00435000 | 2024-05-17 9:53AM EDT | 2024-06-28 | 95.83 | 98.13 | 98.68 | 0.00 | - | 6 | 392 | 43.42% |
| SPY240719C00435000 | 2024-05-16 3:48PM EDT | 2024-07-19 | 97.17 | 98.84 | 99.42 | 0.00 | - | 3 | 613 | 37.33% |
| SPY240731C00435000 | 2024-04-25 12:17PM EDT | 2024-07-31 | 72.46 | 99.69 | 100.31 | 0.00 | - | 5 | 42 | 36.44% |
| SPY240816C00435000 | 2024-05-17 2:01PM EDT | 2024-08-16 | 98.90 | 101.18 | 101.76 | 0.00 | - | 2 | 547 | 36.07% |
| SPY240830C00435000 | 2024-05-16 2:54PM EDT | 2024-08-30 | 101.49 | 102.36 | 103.06 | 0.00 | - | 5 | 99 | 35.84% |
| SPY240920C00435000 | 2024-05-20 2:08PM EDT | 2024-09-20 | 102.70 | 103.79 | 104.51 | 0.00 | - | 1 | 887 | 34.83% |
| SPY240930C00435000 | 2024-05-20 10:30AM EDT | 2024-09-30 | 104.24 | 103.83 | 104.67 | 0.00 | - | 8 | 2,113 | 33.71% |
| SPY241220C00435000 | 2024-05-20 11:39AM EDT | 2024-12-20 | 110.25 | 109.53 | 110.70 | 0.00 | - | 4 | 7,425 | 32.68% |
| SPY241231C00435000 | 2024-05-07 3:27PM EDT | 2024-12-31 | 97.90 | 109.58 | 110.91 | 0.00 | - | 26 | 40 | 32.06% |
| SPY250117C00435000 | 2024-05-15 3:28PM EDT | 2025-01-17 | 109.22 | 110.31 | 112.04 | 0.00 | - | 3 | 1,577 | 31.90% |
| SPY250321C00435000 | 2024-05-20 2:12PM EDT | 2025-03-21 | 114.70 | 114.97 | 117.06 | 0.00 | - | 1 | 445 | 32.17% |
| SPY250331C00435000 | 2024-05-13 12:17PM EDT | 2025-03-31 | 107.23 | 114.99 | 117.34 | 0.00 | - | 1 | 6 | 31.85% |
| SPY250620C00435000 | 2024-05-20 3:08PM EDT | 2025-06-20 | 120.35 | 120.35 | 122.99 | 0.00 | - | 1 | 195 | 31.91% |
| SPY250919C00435000 | 2024-05-17 12:21PM EDT | 2025-09-19 | 124.00 | 125.07 | 128.68 | 0.00 | - | 2 | 200 | 31.84% |
| SPY251219C00435000 | 2024-05-16 3:03PM EDT | 2025-12-19 | 130.92 | 129.77 | 133.58 | 0.00 | - | 5 | 2,274 | 31.59% |
| SPY260116C00435000 | 2024-05-21 3:54PM EDT | 2026-01-16 | 132.03 | 130.39 | 134.20 | +0.08 | +0.06% | 1 | 33 | 31.14% |
| SPY261218C00435000 | 2024-05-16 10:34AM EDT | 2026-12-18 | 148.00 | 146.00 | 151.00 | 0.00 | - | 8 | 24 | 31.15% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00435000 | 2024-05-17 10:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,112 | 68.75% |
| SPY240531P00435000 | 2024-05-21 9:30AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 5,864 | 42.19% |
| SPY240607P00435000 | 2024-05-21 9:37AM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 290 | 2,054 | 35.35% |
| SPY240614P00435000 | 2024-05-20 10:12AM EDT | 2024-06-14 | 0.09 | 0.08 | 0.09 | 0.00 | - | 2 | 176 | 31.74% |
| SPY240621P00435000 | 2024-05-21 12:11PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | 0.00 | - | 565 | 71,753 | 29.49% |
| SPY240628P00435000 | 2024-05-21 2:42PM EDT | 2024-06-28 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 12 | 2,254 | 27.74% |
| SPY240719P00435000 | 2024-05-21 3:18PM EDT | 2024-07-19 | 0.40 | 0.39 | 0.40 | -0.02 | -4.76% | 9 | 6,804 | 24.81% |
| SPY240731P00435000 | 2024-05-21 10:19AM EDT | 2024-07-31 | 0.56 | 0.53 | 0.55 | -0.05 | -8.20% | 4 | 874 | 23.82% |
| SPY240816P00435000 | 2024-05-21 2:18PM EDT | 2024-08-16 | 0.76 | 0.74 | 0.76 | -0.02 | -2.56% | 5,075 | 3,258 | 22.76% |
| SPY240830P00435000 | 2024-05-20 2:25PM EDT | 2024-08-30 | 0.99 | 0.91 | 0.93 | 0.00 | - | 12 | 388 | 21.92% |
| SPY240920P00435000 | 2024-05-21 3:58PM EDT | 2024-09-20 | 1.25 | 1.25 | 1.26 | -0.07 | -5.30% | 113 | 12,355 | 21.18% |
| SPY240930P00435000 | 2024-05-17 3:41PM EDT | 2024-09-30 | 1.49 | 1.38 | 1.40 | 0.00 | - | 2,006 | 2,200 | 20.81% |
| SPY241018P00435000 | 2024-05-21 3:34PM EDT | 2024-10-18 | 1.72 | 1.72 | 1.74 | -0.14 | -7.53% | 1 | 587 | 20.46% |
| SPY241129P00435000 | 2024-05-17 12:51PM EDT | 2024-11-29 | 2.69 | 2.51 | 2.58 | 0.00 | - | 1 | 6 | 19.83% |
| SPY241220P00435000 | 2024-05-21 3:07PM EDT | 2024-12-20 | 2.96 | 2.93 | 2.96 | -0.06 | -1.99% | 992 | 19,009 | 19.50% |
| SPY241231P00435000 | 2024-05-17 2:09PM EDT | 2024-12-31 | 3.26 | 3.09 | 3.13 | 0.00 | - | 1 | 152 | 19.28% |
| SPY250117P00435000 | 2024-05-21 1:46PM EDT | 2025-01-17 | 3.49 | 3.44 | 3.48 | -0.01 | -0.29% | 15 | 8,171 | 19.12% |
| SPY250131P00435000 | 2024-05-16 3:52PM EDT | 2025-01-31 | 3.91 | 3.56 | 3.88 | 0.00 | - | - | 1 | 19.15% |
| SPY250321P00435000 | 2024-05-20 1:53PM EDT | 2025-03-21 | 4.87 | 4.68 | 4.73 | +0.07 | +1.46% | 1 | 1,453 | 18.56% |
| SPY250331P00435000 | 2024-05-20 2:27PM EDT | 2025-03-31 | 5.00 | 4.87 | 4.94 | -0.02 | -0.40% | 1 | 161 | 18.50% |
| SPY250620P00435000 | 2024-05-21 2:51PM EDT | 2025-06-20 | 6.67 | 6.52 | 6.61 | +0.10 | +1.52% | 20 | 3,274 | 18.06% |
| SPY250919P00435000 | 2024-05-21 3:23PM EDT | 2025-09-19 | 8.45 | 8.40 | 8.53 | -0.14 | -1.63% | 4 | 675 | 17.75% |
| SPY251219P00435000 | 2024-05-21 12:23PM EDT | 2025-12-19 | 10.32 | 9.95 | 10.48 | -0.03 | -0.29% | 4 | 770 | 17.56% |
| SPY260116P00435000 | 2024-05-20 1:30PM EDT | 2026-01-16 | 10.81 | 10.03 | 11.30 | 0.00 | - | 145 | 310 | 17.65% |
| SPY260618P00435000 | 2024-05-10 10:57AM EDT | 2026-06-18 | 14.73 | 12.17 | 14.30 | 0.00 | - | 2 | 6 | 17.32% |
| SPY261218P00435000 | 2024-05-21 3:48PM EDT | 2026-12-18 | 15.75 | 14.75 | 17.19 | -0.50 | -3.08% | 29 | 278 | 16.82% |
© 2024 Yahoo. Tutti i diritti riservati.