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
61.520,73 +1.437,73 (+2,39%)
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:450.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00450000 | 2024-05-17 2:56PM EDT | 2024-05-24 | 79.50 | 79.69 | 80.00 | +2.54 | +3.30% | 64 | 47 | 60.21% |
| SPY240531C00450000 | 2024-05-17 3:12PM EDT | 2024-05-31 | 79.87 | 80.04 | 80.39 | -0.90 | -1.11% | 13 | 1,556 | 49.76% |
| SPY240607C00450000 | 2024-05-17 2:57PM EDT | 2024-06-07 | 80.29 | 80.59 | 80.95 | +7.35 | +10.08% | 1 | 57 | 44.85% |
| SPY240614C00450000 | 2024-05-17 12:15PM EDT | 2024-06-14 | 80.82 | 81.18 | 81.53 | +0.22 | +0.27% | 10 | 4 | 41.93% |
| SPY240621C00450000 | 2024-05-17 2:47PM EDT | 2024-06-21 | 81.43 | 81.40 | 81.99 | -0.52 | -0.63% | 42 | 21,443 | 39.44% |
| SPY240628C00450000 | 2024-05-16 10:08AM EDT | 2024-06-28 | 82.21 | 81.41 | 82.03 | 0.00 | - | 2 | 1,968 | 36.15% |
| SPY240719C00450000 | 2024-05-17 3:19PM EDT | 2024-07-19 | 82.32 | 82.26 | 82.90 | -1.50 | -1.79% | 7 | 809 | 31.94% |
| SPY240731C00450000 | 2024-05-15 3:08PM EDT | 2024-07-31 | 83.29 | 83.13 | 83.85 | 0.00 | - | 18 | 38 | 31.44% |
| SPY240816C00450000 | 2024-05-15 2:17PM EDT | 2024-08-16 | 85.01 | 84.72 | 85.39 | 0.00 | - | 2 | 670 | 31.41% |
| SPY240830C00450000 | 2024-05-13 9:41AM EDT | 2024-08-30 | 79.40 | 85.99 | 86.78 | 0.00 | - | 1 | 313 | 31.44% |
| SPY240920C00450000 | 2024-05-17 4:08PM EDT | 2024-09-20 | 87.79 | 87.54 | 88.32 | -0.32 | -0.36% | 9 | 2,589 | 30.78% |
| SPY240930C00450000 | 2024-05-14 10:57AM EDT | 2024-09-30 | 87.86 | 87.61 | 88.52 | +6.86 | +8.47% | 1 | 565 | 29.88% |
| SPY241018C00450000 | 2024-05-17 3:28PM EDT | 2024-10-18 | 88.97 | 88.66 | 89.54 | +13.04 | +17.17% | 14 | 3 | 29.26% |
| SPY241031C00450000 | 2024-05-10 3:44PM EDT | 2024-10-31 | 82.69 | 89.59 | 90.63 | 0.00 | - | 1 | 13 | 29.28% |
| SPY241129C00450000 | 2024-05-06 11:13AM EDT | 2024-11-29 | 79.86 | 92.39 | 93.56 | 0.00 | - | - | 1 | 29.83% |
| SPY241220C00450000 | 2024-05-17 1:23PM EDT | 2024-12-20 | 93.70 | 93.91 | 95.04 | -1.03 | -1.09% | 1 | 19,490 | 29.64% |
| SPY241231C00450000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 78.88 | 94.02 | 95.33 | 0.00 | - | 4 | 141 | 29.16% |
| SPY250117C00450000 | 2024-05-16 1:07PM EDT | 2025-01-17 | 96.76 | 94.90 | 96.58 | 0.00 | - | 3 | 2,432 | 29.13% |
| SPY250131C00450000 | 2024-05-09 9:32AM EDT | 2025-01-31 | 86.77 | 95.91 | 97.84 | 0.00 | - | 1 | 1 | 29.30% |
| SPY250321C00450000 | 2024-05-17 2:17PM EDT | 2025-03-21 | 99.14 | 99.84 | 101.85 | -3.12 | -3.05% | 4 | 513 | 29.62% |
| SPY250331C00450000 | 2024-05-15 11:14AM EDT | 2025-03-31 | 99.92 | 99.90 | 102.18 | 0.00 | - | 7 | 146 | 29.37% |
| SPY250620C00450000 | 2024-05-17 3:59PM EDT | 2025-06-20 | 106.87 | 105.69 | 108.22 | -1.29 | -1.19% | 2 | 1,467 | 29.71% |
| SPY250919C00450000 | 2024-05-15 3:56PM EDT | 2025-09-19 | 112.87 | 110.95 | 114.48 | 0.00 | - | 6 | 100 | 29.99% |
| SPY251219C00450000 | 2024-05-17 3:03PM EDT | 2025-12-19 | 115.31 | 115.85 | 119.68 | -2.19 | -1.86% | 2 | 6,521 | 29.92% |
| SPY260116C00450000 | 2024-05-16 10:57AM EDT | 2026-01-16 | 117.58 | 116.58 | 120.41 | -2.55 | -2.12% | 6 | 143 | 29.55% |
| SPY261218C00450000 | 2024-05-17 2:51PM EDT | 2026-12-18 | 134.50 | 133.00 | 138.00 | +5.90 | +4.59% | 1 | 146 | 29.89% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522P00450000 | 2024-05-15 12:34PM EDT | 2024-05-22 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 9 | 49.22% |
| SPY240524P00450000 | 2024-05-17 3:17PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 10,432 | 41.80% |
| SPY240531P00450000 | 2024-05-17 3:25PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 350 | 91,693 | 31.54% |
| SPY240607P00450000 | 2024-05-17 3:51PM EDT | 2024-06-07 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 40 | 759 | 27.44% |
| SPY240614P00450000 | 2024-05-17 3:55PM EDT | 2024-06-14 | 0.13 | 0.13 | 0.14 | -0.02 | -13.33% | 278 | 175,968 | 25.88% |
| SPY240621P00450000 | 2024-05-17 4:08PM EDT | 2024-06-21 | 0.19 | 0.20 | 0.21 | -0.04 | -17.39% | 429 | 61,591 | 24.46% |
| SPY240628P00450000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 0.29 | 0.28 | 0.30 | -0.01 | -3.33% | 177 | 20,207 | 23.54% |
| SPY240719P00450000 | 2024-05-17 4:13PM EDT | 2024-07-19 | 0.57 | 0.57 | 0.59 | -0.03 | -5.00% | 368 | 10,077 | 21.50% |
| SPY240731P00450000 | 2024-05-17 3:23PM EDT | 2024-07-31 | 0.76 | 0.75 | 0.77 | -0.06 | -7.32% | 140 | 1,741 | 20.69% |
| SPY240816P00450000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 1.05 | 1.02 | 1.05 | -0.01 | -0.94% | 100 | 36,876 | 19.97% |
| SPY240830P00450000 | 2024-05-17 3:55PM EDT | 2024-08-30 | 1.28 | 1.26 | 1.29 | -0.05 | -3.76% | 39 | 1,112 | 19.41% |
| SPY240920P00450000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 1.70 | 1.70 | 1.73 | -0.11 | -6.08% | 294 | 25,802 | 18.93% |
| SPY240930P00450000 | 2024-05-17 2:55PM EDT | 2024-09-30 | 1.91 | 1.90 | 1.91 | -0.02 | -1.04% | 14 | 8,140 | 18.65% |
| SPY241018P00450000 | 2024-05-17 2:03PM EDT | 2024-10-18 | 2.32 | 2.29 | 2.33 | -0.07 | -2.93% | 6 | 2,005 | 18.40% |
| SPY241031P00450000 | 2024-05-17 2:56PM EDT | 2024-10-31 | 2.55 | 2.53 | 2.58 | -0.11 | -4.14% | 6 | 1,526 | 18.14% |
| SPY241129P00450000 | 2024-05-17 2:25PM EDT | 2024-11-29 | 3.46 | 3.32 | 3.38 | +0.03 | +0.87% | 1 | 30 | 18.02% |
| SPY241220P00450000 | 2024-05-17 3:49PM EDT | 2024-12-20 | 3.85 | 3.84 | 3.87 | -0.14 | -3.51% | 15,144 | 21,316 | 17.80% |
| SPY241231P00450000 | 2024-05-17 2:10PM EDT | 2024-12-31 | 4.12 | 4.05 | 4.09 | +0.02 | +0.49% | 1 | 4,626 | 17.65% |
| SPY250117P00450000 | 2024-05-17 2:28PM EDT | 2025-01-17 | 4.50 | 4.47 | 4.51 | -0.14 | -3.02% | 30 | 11,859 | 17.54% |
| SPY250131P00450000 | 2024-05-17 3:58PM EDT | 2025-01-31 | 4.90 | 4.74 | 4.93 | +0.09 | +1.87% | 4 | 9 | 17.54% |
| SPY250321P00450000 | 2024-05-17 3:46PM EDT | 2025-03-21 | 6.05 | 5.95 | 6.04 | -0.14 | -2.26% | 22 | 2,534 | 17.18% |
| SPY250331P00450000 | 2024-05-17 3:46PM EDT | 2025-03-31 | 6.25 | 6.19 | 6.29 | +0.03 | +0.48% | 63 | 128 | 17.14% |
| SPY250620P00450000 | 2024-05-17 3:22PM EDT | 2025-06-20 | 8.14 | 8.16 | 8.26 | -0.12 | -1.45% | 83 | 3,357 | 16.86% |
| SPY250919P00450000 | 2024-05-16 3:35PM EDT | 2025-09-19 | 10.41 | 10.35 | 10.51 | -0.02 | -0.19% | 1 | 57 | 16.69% |
| SPY251219P00450000 | 2024-05-17 12:18PM EDT | 2025-12-19 | 12.42 | 12.23 | 12.68 | -0.08 | -0.64% | 6 | 8,086 | 16.56% |
| SPY260116P00450000 | 2024-05-17 3:41PM EDT | 2026-01-16 | 12.90 | 11.84 | 14.09 | -0.25 | -1.90% | 3 | 7,365 | 16.93% |
| SPY260618P00450000 | 2024-05-17 11:10AM EDT | 2026-06-18 | 15.82 | 14.36 | 17.07 | +0.11 | +0.70% | 1 | 4 | 16.51% |
| SPY261218P00450000 | 2024-05-17 12:23PM EDT | 2026-12-18 | 18.93 | 17.53 | 19.50 | -0.14 | -0.73% | 157 | 1,507 | 15.80% |
© 2024 Yahoo. Tutti i diritti riservati.