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
61.546,46 +1.427,08 (+2,37%)
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:440.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00440000 | 2024-05-17 12:28PM EDT | 2024-05-24 | 89.09 | 89.64 | 89.98 | -2.29 | -2.51% | 41 | 264 | 66.26% |
| SPY240531C00440000 | 2024-05-16 12:29PM EDT | 2024-05-31 | 91.39 | 90.02 | 90.37 | 0.00 | - | 2 | 103 | 52.98% |
| SPY240607C00440000 | 2024-05-17 3:10PM EDT | 2024-06-07 | 90.40 | 90.54 | 90.91 | -0.13 | -0.14% | 1 | 61 | 49.44% |
| SPY240614C00440000 | 2024-05-17 2:01PM EDT | 2024-06-14 | 90.53 | 91.11 | 91.46 | +16.92 | +22.99% | 10 | 1 | 46.02% |
| SPY240621C00440000 | 2024-05-17 3:23PM EDT | 2024-06-21 | 91.66 | 91.31 | 91.91 | -0.93 | -1.00% | 56 | 14,856 | 43.22% |
| SPY240628C00440000 | 2024-05-09 11:14AM EDT | 2024-06-28 | 82.23 | 91.32 | 91.94 | 0.00 | - | 1 | 566 | 39.57% |
| SPY240719C00440000 | 2024-05-16 9:38AM EDT | 2024-07-19 | 91.75 | 92.07 | 92.71 | -1.63 | -1.75% | 1 | 247 | 34.64% |
| SPY240731C00440000 | 2024-05-17 2:46PM EDT | 2024-07-31 | 92.03 | 92.89 | 93.63 | -3.12 | -3.28% | 3 | 89 | 34.03% |
| SPY240816C00440000 | 2024-05-17 3:35PM EDT | 2024-08-16 | 94.55 | 94.41 | 95.10 | +8.19 | +9.48% | 3 | 268 | 33.85% |
| SPY240830C00440000 | 2024-05-15 12:14PM EDT | 2024-08-30 | 94.77 | 95.62 | 96.43 | 0.00 | - | 16 | 31 | 33.77% |
| SPY240920C00440000 | 2024-05-16 3:52PM EDT | 2024-09-20 | 98.36 | 97.10 | 97.90 | 0.00 | - | 32 | 1,746 | 32.95% |
| SPY240930C00440000 | 2024-05-16 11:45AM EDT | 2024-09-30 | 99.33 | 97.15 | 98.09 | 0.00 | - | 3 | 402 | 31.97% |
| SPY241220C00440000 | 2024-05-17 2:43PM EDT | 2024-12-20 | 101.80 | 103.06 | 104.23 | -2.62 | -2.51% | 14 | 11,117 | 31.28% |
| SPY241231C00440000 | 2024-05-15 11:08AM EDT | 2024-12-31 | 102.50 | 103.13 | 104.50 | 0.00 | - | 2 | 239 | 30.76% |
| SPY250117C00440000 | 2024-05-15 11:41AM EDT | 2025-01-17 | 103.57 | 103.90 | 105.65 | 0.00 | - | 21 | 2,896 | 30.64% |
| SPY250131C00440000 | 2024-05-15 11:32AM EDT | 2025-01-31 | 104.82 | 104.86 | 106.86 | 0.00 | - | 2 | 2 | 30.78% |
| SPY250321C00440000 | 2024-05-15 3:52PM EDT | 2025-03-21 | 109.00 | 108.61 | 110.71 | 0.00 | - | 6 | 765 | 31.00% |
| SPY250331C00440000 | 2024-05-08 1:52PM EDT | 2025-03-31 | 99.09 | 108.64 | 111.02 | 0.00 | - | 5 | 14 | 30.72% |
| SPY250620C00440000 | 2024-05-17 12:55PM EDT | 2025-06-20 | 115.02 | 114.14 | 116.78 | -1.62 | -1.39% | 1 | 737 | 30.90% |
| SPY250919C00440000 | 2024-05-16 11:45AM EDT | 2025-09-19 | 122.16 | 119.11 | 122.72 | 0.00 | - | 2 | 24 | 31.01% |
| SPY251219C00440000 | 2024-05-15 9:43AM EDT | 2025-12-19 | 123.18 | 123.85 | 127.68 | 0.00 | - | 6 | 1,628 | 30.83% |
| SPY260116C00440000 | 2024-05-16 12:00PM EDT | 2026-01-16 | 127.95 | 124.53 | 128.35 | 0.00 | - | 7 | 720 | 30.42% |
| SPY261218C00440000 | 2024-05-16 1:33PM EDT | 2026-12-18 | 143.70 | 140.50 | 145.50 | 0.00 | - | 2 | 58 | 30.61% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00440000 | 2024-05-17 2:37PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 502 | 43.75% |
| SPY240531P00440000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 110 | 5,985 | 35.55% |
| SPY240607P00440000 | 2024-05-17 4:07PM EDT | 2024-06-07 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 2 | 676 | 30.76% |
| SPY240614P00440000 | 2024-05-16 12:17PM EDT | 2024-06-14 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 10 | 76 | 28.42% |
| SPY240621P00440000 | 2024-05-17 3:25PM EDT | 2024-06-21 | 0.16 | 0.16 | 0.17 | -0.02 | -11.11% | 141 | 62,347 | 26.61% |
| SPY240628P00440000 | 2024-05-17 12:21PM EDT | 2024-06-28 | 0.25 | 0.23 | 0.25 | -0.01 | -3.85% | 1 | 3,752 | 25.64% |
| SPY240719P00440000 | 2024-05-17 3:33PM EDT | 2024-07-19 | 0.48 | 0.48 | 0.50 | -0.03 | -5.88% | 27 | 3,407 | 23.29% |
| SPY240731P00440000 | 2024-05-16 11:00AM EDT | 2024-07-31 | 0.64 | 0.64 | 0.65 | 0.00 | - | 2 | 624 | 22.34% |
| SPY240816P00440000 | 2024-05-17 4:08PM EDT | 2024-08-16 | 0.88 | 0.86 | 0.89 | -0.03 | -3.30% | 164 | 5,753 | 21.49% |
| SPY240830P00440000 | 2024-05-16 10:46AM EDT | 2024-08-30 | 1.14 | 1.06 | 1.09 | +0.07 | +6.54% | 2 | 266 | 20.81% |
| SPY240920P00440000 | 2024-05-17 3:52PM EDT | 2024-09-20 | 1.47 | 1.44 | 1.46 | -0.05 | -3.29% | 81 | 25,044 | 20.20% |
| SPY240930P00440000 | 2024-05-17 3:47PM EDT | 2024-09-30 | 1.64 | 1.60 | 1.62 | +0.05 | +3.14% | 12 | 2,105 | 19.89% |
| SPY241018P00440000 | 2024-05-17 10:38AM EDT | 2024-10-18 | 2.00 | 1.96 | 1.99 | -0.01 | -0.50% | 5 | 48 | 19.59% |
| SPY241031P00440000 | 2024-05-16 12:32PM EDT | 2024-10-31 | 2.20 | 2.16 | 2.20 | 0.00 | - | 15 | 141 | 19.26% |
| SPY241129P00440000 | 2024-05-17 12:22PM EDT | 2024-11-29 | 2.92 | 2.85 | 2.90 | -0.68 | -18.89% | 1 | 17 | 19.06% |
| SPY241220P00440000 | 2024-05-17 1:16PM EDT | 2024-12-20 | 3.33 | 3.30 | 3.32 | +0.02 | +0.60% | 441 | 18,205 | 18.77% |
| SPY241231P00440000 | 2024-05-17 10:05AM EDT | 2024-12-31 | 3.57 | 3.48 | 3.52 | +0.02 | +0.56% | 1 | 433 | 18.61% |
| SPY250117P00440000 | 2024-05-17 4:14PM EDT | 2025-01-17 | 3.85 | 3.85 | 3.88 | 0.00 | - | 9 | 7,822 | 18.45% |
| SPY250131P00440000 | 2024-05-15 10:10AM EDT | 2025-01-31 | 4.48 | 4.08 | 4.26 | 0.00 | - | 1 | 16 | 18.43% |
| SPY250321P00440000 | 2024-05-17 10:40AM EDT | 2025-03-21 | 5.28 | 5.17 | 5.23 | -0.02 | -0.38% | 2 | 2,016 | 17.98% |
| SPY250331P00440000 | 2024-05-17 1:11PM EDT | 2025-03-31 | 5.44 | 5.38 | 5.46 | -0.03 | -0.55% | 8 | 220 | 17.93% |
| SPY250620P00440000 | 2024-05-17 3:49PM EDT | 2025-06-20 | 7.24 | 7.15 | 7.25 | +0.04 | +0.56% | 46 | 4,732 | 17.57% |
| SPY250919P00440000 | 2024-05-17 3:37PM EDT | 2025-09-19 | 9.22 | 9.15 | 9.31 | -0.82 | -8.17% | 4 | 90 | 17.33% |
| SPY251219P00440000 | 2024-05-16 11:00AM EDT | 2025-12-19 | 11.11 | 10.92 | 11.34 | +0.13 | +1.18% | 2 | 2,118 | 17.16% |
| SPY260116P00440000 | 2024-05-14 2:19PM EDT | 2026-01-16 | 12.66 | 11.00 | 12.68 | 0.00 | - | 10 | 966 | 17.53% |
| SPY260618P00440000 | 2024-05-15 12:01PM EDT | 2026-06-18 | 14.61 | 12.87 | 15.51 | 0.00 | - | 1 | 501 | 17.07% |
| SPY261218P00440000 | 2024-05-17 2:22PM EDT | 2026-12-18 | 16.97 | 15.83 | 18.31 | -0.76 | -4.29% | 2 | 96 | 16.51% |
© 2024 Yahoo. Tutti i diritti riservati.