Italia markets closed
Dow Jones
39.794,00 -12,77 (-0,03%) Nasdaq
16.784,07 -10,80 (-0,06%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0850 -0,0012 (-0,11%) Bitcoin EUR
64.157,46 +1.275,63 (+2,03%) CMC Crypto 200
1.518,92 +30,37 (+2,04%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:13PM EDT. Mercato aperto.
Prezzo d'esercizio:445.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00445000 | 2024-05-14 12:20PM EDT | 2024-05-22 | 76.65 | 84.88 | 85.15 | 0.00 | - | - | 2 | 108.40% |
| SPY240524C00445000 | 2024-05-20 11:57AM EDT | 2024-05-24 | 86.47 | 85.25 | 85.41 | 0.00 | - | 1 | 32 | 88.48% |
| SPY240531C00445000 | 2024-05-15 1:54PM EDT | 2024-05-31 | 85.17 | 85.49 | 85.78 | 0.00 | - | 10 | 588 | 57.98% |
| SPY240607C00445000 | 2024-05-17 3:01PM EDT | 2024-06-07 | 85.17 | 86.19 | 86.45 | 0.00 | - | 1 | 5 | 51.31% |
| SPY240614C00445000 | 2024-05-16 2:39PM EDT | 2024-06-14 | 86.82 | 86.63 | 86.94 | 0.00 | - | 1 | 2 | 47.14% |
| SPY240621C00445000 | 2024-05-20 11:36AM EDT | 2024-06-21 | 88.80 | 86.95 | 87.47 | 0.00 | - | 5 | 17,220 | 44.04% |
| SPY240628C00445000 | 2024-05-20 10:37AM EDT | 2024-06-28 | 88.52 | 86.96 | 87.49 | 0.00 | - | 1 | 1,789 | 39.97% |
| SPY240719C00445000 | 2024-05-16 2:24PM EDT | 2024-07-19 | 87.82 | 87.77 | 88.36 | 0.00 | - | 1 | 502 | 34.75% |
| SPY240731C00445000 | 2024-05-17 12:23PM EDT | 2024-07-31 | 87.51 | 88.61 | 89.29 | 0.00 | - | 1 | 58 | 33.94% |
| SPY240816C00445000 | 2024-05-20 12:42PM EDT | 2024-08-16 | 91.61 | 90.18 | 90.76 | 0.00 | - | 2 | 1,185 | 33.56% |
| SPY240830C00445000 | 2024-05-17 10:49AM EDT | 2024-08-30 | 91.26 | 91.40 | 92.07 | 0.00 | - | 40 | 80 | 33.34% |
| SPY240920C00445000 | 2024-05-20 11:46AM EDT | 2024-09-20 | 94.32 | 92.91 | 93.65 | 0.00 | - | 11 | 2,848 | 32.58% |
| SPY240930C00445000 | 2024-05-21 12:50PM EDT | 2024-09-30 | 93.61 | 92.97 | 93.70 | +0.09 | +0.10% | 10 | 371 | 31.40% |
| SPY241018C00445000 | 2024-05-17 3:28PM EDT | 2024-10-18 | 93.66 | 93.99 | 94.80 | 0.00 | - | 14 | 14 | 30.80% |
| SPY241220C00445000 | 2024-05-20 2:08PM EDT | 2024-12-20 | 99.32 | 99.14 | 99.89 | 0.00 | - | 10 | 8,571 | 30.65% |
| SPY241231C00445000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 83.19 | 99.37 | 100.42 | 0.00 | - | 4 | 4 | 30.35% |
| SPY250117C00445000 | 2024-05-20 11:06AM EDT | 2025-01-17 | 102.01 | 100.09 | 101.68 | 0.00 | - | 1 | 1,361 | 30.31% |
| SPY250131C00445000 | 2024-05-15 11:34AM EDT | 2025-01-31 | 100.14 | 101.27 | 103.01 | 0.00 | - | - | 0 | 30.52% |
| SPY250321C00445000 | 2024-05-20 9:46AM EDT | 2025-03-21 | 105.99 | 105.11 | 106.88 | 0.00 | - | 1 | 528 | 30.68% |
| SPY250620C00445000 | 2024-05-21 10:03AM EDT | 2025-06-20 | 111.51 | 110.69 | 113.09 | -0.58 | -0.52% | 1 | 479 | 30.61% |
| SPY250919C00445000 | 2024-05-15 3:10PM EDT | 2025-09-19 | 116.11 | 115.72 | 119.04 | 0.00 | - | 338 | 170 | 30.69% |
| SPY251219C00445000 | 2024-05-15 3:10PM EDT | 2025-12-19 | 121.36 | 120.45 | 124.24 | 0.00 | - | 10 | 1,876 | 30.59% |
| SPY260116C00445000 | 2024-05-20 9:30AM EDT | 2026-01-16 | 122.40 | 121.12 | 124.92 | 0.00 | - | 1 | 44 | 30.18% |
| SPY261218C00445000 | 2024-05-16 3:42PM EDT | 2026-12-18 | 140.28 | 137.50 | 142.50 | 0.00 | - | 1 | 31 | 30.47% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522P00445000 | 2024-05-14 9:58AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 20 | 73.44% |
| SPY240524P00445000 | 2024-05-21 9:53AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 2,044 | 51.56% |
| SPY240531P00445000 | 2024-05-21 11:00AM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 40 | 63,567 | 36.72% |
| SPY240607P00445000 | 2024-05-21 11:32AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 935 | 30.96% |
| SPY240614P00445000 | 2024-05-20 4:05PM EDT | 2024-06-14 | 0.10 | 0.10 | 0.11 | 0.00 | - | 4 | 29 | 28.22% |
| SPY240621P00445000 | 2024-05-21 12:53PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | 0.00 | - | 86 | 128,141 | 26.42% |
| SPY240628P00445000 | 2024-05-20 3:55PM EDT | 2024-06-28 | 0.24 | 0.23 | 0.24 | 0.00 | - | 18 | 91,290 | 25.10% |
| SPY240719P00445000 | 2024-05-21 11:34AM EDT | 2024-07-19 | 0.48 | 0.48 | 0.49 | -0.02 | -4.00% | 31 | 4,348 | 22.63% |
| SPY240731P00445000 | 2024-05-21 10:46AM EDT | 2024-07-31 | 0.65 | 0.64 | 0.65 | -0.01 | -1.52% | 2 | 197 | 21.69% |
| SPY240816P00445000 | 2024-05-21 12:26PM EDT | 2024-08-16 | 0.89 | 0.89 | 0.90 | -0.06 | -6.32% | 63 | 5,248 | 20.85% |
| SPY240830P00445000 | 2024-05-17 1:16PM EDT | 2024-08-30 | 1.12 | 1.11 | 1.12 | -0.07 | -5.88% | 1 | 696 | 20.23% |
| SPY240920P00445000 | 2024-05-21 12:13PM EDT | 2024-09-20 | 1.49 | 1.51 | 1.52 | -0.04 | -2.61% | 28 | 29,959 | 19.67% |
| SPY240930P00445000 | 2024-05-20 3:55PM EDT | 2024-09-30 | 1.69 | 1.67 | 1.68 | 0.00 | - | 197 | 475 | 19.34% |
| SPY241018P00445000 | 2024-05-21 12:30PM EDT | 2024-10-18 | 2.05 | 2.05 | 2.07 | -0.08 | -3.76% | 17 | 17 | 19.06% |
| SPY241031P00445000 | 2024-05-17 3:21PM EDT | 2024-10-31 | 2.35 | 2.26 | 2.29 | 0.00 | - | 11 | 1,013 | 18.74% |
| SPY241220P00445000 | 2024-05-20 2:36PM EDT | 2024-12-20 | 3.53 | 3.49 | 3.51 | 0.00 | - | 4 | 18,058 | 18.36% |
| SPY241231P00445000 | 2024-05-17 3:21PM EDT | 2024-12-31 | 3.73 | 3.67 | 3.70 | 0.00 | - | 1 | 196 | 18.17% |
| SPY250117P00445000 | 2024-05-20 2:16PM EDT | 2025-01-17 | 4.14 | 4.07 | 4.09 | 0.00 | - | 56 | 8,570 | 18.04% |
| SPY250321P00445000 | 2024-05-20 2:08PM EDT | 2025-03-21 | 5.58 | 5.50 | 5.53 | 0.00 | - | 11 | 650 | 17.62% |
| SPY250331P00445000 | 2024-05-20 3:58PM EDT | 2025-03-31 | 5.77 | 5.72 | 5.77 | 0.00 | - | 17 | 86 | 17.58% |
| SPY250620P00445000 | 2024-05-21 11:41AM EDT | 2025-06-20 | 7.59 | 7.54 | 7.63 | -0.01 | -0.13% | 2 | 2,265 | 17.23% |
| SPY250919P00445000 | 2024-05-17 3:20PM EDT | 2025-09-19 | 9.78 | 9.66 | 9.76 | 0.00 | - | 1 | 159 | 17.01% |
| SPY251219P00445000 | 2024-05-20 12:15PM EDT | 2025-12-19 | 11.49 | 11.48 | 11.77 | 0.00 | - | 125 | 938 | 16.81% |
| SPY260116P00445000 | 2024-05-20 12:57PM EDT | 2026-01-16 | 12.01 | 11.60 | 12.67 | 0.00 | - | 119 | 394 | 16.93% |
| SPY260618P00445000 | 2024-05-16 12:01PM EDT | 2026-06-18 | 14.93 | 13.91 | 15.29 | 0.00 | - | 2 | 5 | 16.39% |
| SPY261218P00445000 | 2024-05-15 12:47PM EDT | 2026-12-18 | 18.50 | 16.71 | 18.82 | 0.00 | - | 1 | 735 | 16.18% |
© 2024 Yahoo. Tutti i diritti riservati.