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
61.495,07 +1.370,29 (+2,28%)
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:455.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00455000 | 2024-05-15 4:02PM EDT | 2024-05-24 | 75.04 | 74.70 | 75.01 | 0.00 | - | 1 | 19 | 56.93% |
| SPY240531C00455000 | 2024-05-16 3:46PM EDT | 2024-05-31 | 74.98 | 75.09 | 75.41 | 0.00 | - | 1 | 789 | 47.19% |
| SPY240607C00455000 | 2024-05-17 3:05PM EDT | 2024-06-07 | 75.32 | 75.64 | 75.98 | -1.27 | -1.66% | 4 | 50 | 42.62% |
| SPY240614C00455000 | 2024-05-16 3:11PM EDT | 2024-06-14 | 77.12 | 76.22 | 76.56 | 0.00 | - | 10 | 8 | 39.86% |
| SPY240621C00455000 | 2024-05-17 2:10PM EDT | 2024-06-21 | 75.68 | 76.44 | 77.03 | -1.24 | -1.61% | 31 | 17,002 | 37.54% |
| SPY240628C00455000 | 2024-05-17 2:34PM EDT | 2024-06-28 | 75.45 | 76.46 | 77.07 | -2.03 | -2.62% | 14 | 992 | 34.41% |
| SPY240719C00455000 | 2024-05-16 12:17PM EDT | 2024-07-19 | 78.96 | 77.37 | 78.00 | 0.00 | - | 6 | 798 | 30.57% |
| SPY240731C00455000 | 2024-05-16 10:33AM EDT | 2024-07-31 | 79.92 | 78.26 | 78.98 | 0.00 | - | 1 | 22 | 30.16% |
| SPY240816C00455000 | 2024-05-15 1:51PM EDT | 2024-08-16 | 79.91 | 79.89 | 80.55 | 0.00 | - | 1 | 991 | 30.19% |
| SPY240830C00455000 | 2024-05-17 11:07AM EDT | 2024-08-30 | 80.98 | 81.19 | 81.98 | -1.69 | -2.04% | 4 | 21 | 30.29% |
| SPY240920C00455000 | 2024-05-17 1:21PM EDT | 2024-09-20 | 82.31 | 82.78 | 83.55 | -2.19 | -2.59% | 1 | 4,732 | 29.70% |
| SPY240930C00455000 | 2024-05-15 3:06PM EDT | 2024-09-30 | 83.14 | 82.87 | 83.77 | 0.00 | - | 10 | 286 | 28.85% |
| SPY241031C00455000 | 2024-05-06 11:38AM EDT | 2024-10-31 | 72.47 | 84.93 | 85.96 | 0.00 | - | 2 | 1 | 28.37% |
| SPY241220C00455000 | 2024-05-17 3:19PM EDT | 2024-12-20 | 89.51 | 89.38 | 90.48 | -0.74 | -0.82% | 10 | 13,377 | 28.82% |
| SPY241231C00455000 | 2024-04-29 2:50PM EDT | 2024-12-31 | 74.62 | 89.50 | 90.79 | 0.00 | - | 4 | 69 | 28.37% |
| SPY250117C00455000 | 2024-05-17 3:48PM EDT | 2025-01-17 | 90.77 | 90.44 | 92.09 | -0.55 | -0.60% | 2 | 2,371 | 28.38% |
| SPY250321C00455000 | 2024-05-15 11:19AM EDT | 2025-03-21 | 95.29 | 95.51 | 97.48 | 0.00 | - | 2 | 389 | 28.95% |
| SPY250331C00455000 | 2024-05-15 11:23AM EDT | 2025-03-31 | 95.59 | 95.58 | 97.82 | 0.00 | - | 304 | 155 | 28.71% |
| SPY250620C00455000 | 2024-05-15 3:48PM EDT | 2025-06-20 | 102.58 | 101.52 | 103.99 | 0.00 | - | 98 | 1,605 | 29.13% |
| SPY250919C00455000 | 2024-05-17 9:33AM EDT | 2025-09-19 | 108.18 | 106.92 | 110.38 | +0.22 | +0.20% | 2 | 1,161 | 29.47% |
| SPY251219C00455000 | 2024-05-17 3:03PM EDT | 2025-12-19 | 111.36 | 111.89 | 115.73 | -1.88 | -1.66% | 8 | 6,465 | 29.47% |
| SPY260116C00455000 | 2024-05-07 11:12AM EDT | 2026-01-16 | 106.20 | 112.66 | 116.49 | 0.00 | - | 2 | 73 | 29.12% |
| SPY260618C00455000 | 2024-05-07 10:05AM EDT | 2026-06-18 | 114.09 | 121.14 | 126.00 | 0.00 | - | - | 1 | 29.71% |
| SPY261218C00455000 | 2024-05-07 1:31PM EDT | 2026-12-18 | 124.30 | 129.85 | 134.50 | 0.00 | - | 1 | 12 | 29.60% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00455000 | 2024-05-13 3:31PM EDT | 2024-05-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 53.13% |
| SPY240521P00455000 | 2024-05-16 3:19PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 305 | 48.44% |
| SPY240524P00455000 | 2024-05-17 10:39AM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 2,136 | 39.06% |
| SPY240531P00455000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 620 | 14,610 | 30.37% |
| SPY240607P00455000 | 2024-05-17 3:28PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 65 | 1,000 | 26.17% |
| SPY240614P00455000 | 2024-05-17 3:47PM EDT | 2024-06-14 | 0.15 | 0.14 | 0.15 | -0.02 | -11.76% | 22 | 1,201 | 24.56% |
| SPY240621P00455000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 0.21 | 0.22 | 0.23 | -0.03 | -12.50% | 32 | 62,623 | 23.32% |
| SPY240628P00455000 | 2024-05-17 10:43AM EDT | 2024-06-28 | 0.33 | 0.32 | 0.33 | -0.01 | -2.94% | 2 | 5,094 | 22.49% |
| SPY240719P00455000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 0.63 | 0.63 | 0.64 | -0.04 | -5.97% | 24 | 12,968 | 20.57% |
| SPY240731P00455000 | 2024-05-15 1:14PM EDT | 2024-07-31 | 0.87 | 0.83 | 0.85 | 0.00 | - | 15 | 1,270 | 19.90% |
| SPY240816P00455000 | 2024-05-17 3:23PM EDT | 2024-08-16 | 1.13 | 1.12 | 1.15 | -0.05 | -4.24% | 36 | 11,984 | 19.23% |
| SPY240830P00455000 | 2024-05-17 3:14PM EDT | 2024-08-30 | 1.40 | 1.38 | 1.41 | -0.04 | -2.78% | 10 | 1,226 | 18.71% |
| SPY240920P00455000 | 2024-05-17 2:28PM EDT | 2024-09-20 | 1.93 | 1.86 | 1.88 | -0.02 | -1.03% | 8 | 17,024 | 18.27% |
| SPY240930P00455000 | 2024-05-17 11:38AM EDT | 2024-09-30 | 2.14 | 2.05 | 2.08 | +0.09 | +4.39% | 1 | 854 | 18.03% |
| SPY241018P00455000 | 2024-05-16 3:49PM EDT | 2024-10-18 | 2.59 | 2.50 | 2.53 | 0.00 | - | 1 | 132 | 17.82% |
| SPY241031P00455000 | 2024-05-16 1:41PM EDT | 2024-10-31 | 2.86 | 2.76 | 2.80 | 0.00 | - | 1 | 14 | 17.58% |
| SPY241129P00455000 | 2024-05-16 3:53PM EDT | 2024-11-29 | 3.67 | 3.61 | 3.66 | 0.00 | - | 10 | 12 | 17.50% |
| SPY241220P00455000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 4.31 | 4.16 | 4.19 | +0.01 | +0.23% | 9 | 23,369 | 17.32% |
| SPY241231P00455000 | 2024-05-17 11:05AM EDT | 2024-12-31 | 4.56 | 4.39 | 4.43 | +0.18 | +4.11% | 16 | 200 | 17.19% |
| SPY250117P00455000 | 2024-05-16 2:18PM EDT | 2025-01-17 | 4.87 | 4.83 | 4.87 | -0.10 | -2.01% | 6 | 8,874 | 17.09% |
| SPY250321P00455000 | 2024-05-17 11:03AM EDT | 2025-03-21 | 6.60 | 6.40 | 6.50 | +0.10 | +1.54% | 3 | 1,165 | 16.79% |
| SPY250331P00455000 | 2024-05-17 4:00PM EDT | 2025-03-31 | 6.67 | 6.64 | 6.77 | -0.04 | -0.60% | 5 | 33 | 16.76% |
| SPY250620P00455000 | 2024-05-17 9:34AM EDT | 2025-06-20 | 8.85 | 8.72 | 8.83 | +0.09 | +1.03% | 5 | 4,828 | 16.51% |
| SPY250919P00455000 | 2024-05-16 2:17PM EDT | 2025-09-19 | 11.23 | 11.00 | 11.17 | 0.00 | - | 1 | 81 | 16.37% |
| SPY251219P00455000 | 2024-05-16 1:11PM EDT | 2025-12-19 | 12.95 | 12.95 | 13.40 | 0.00 | - | 8 | 4,922 | 16.26% |
| SPY260116P00455000 | 2024-05-14 12:08PM EDT | 2026-01-16 | 15.22 | 12.57 | 14.32 | 0.00 | - | 2 | 572 | 16.36% |
| SPY261218P00455000 | 2024-05-15 1:40PM EDT | 2026-12-18 | 20.21 | 19.30 | 20.96 | 0.00 | - | 61 | 144 | 15.76% |
© 2024 Yahoo. Tutti i diritti riservati.