Italia markets close in 3 hours 30 minutes
FTSE MIB
34.518,99 -306,02 (-0,88%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,46 -1,34 (-1,68%) Bitcoin EUR
65.453,32 +3.797,07 (+6,16%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:465.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00465000 | 2024-05-16 2:17PM EDT | 2024-05-21 | 64.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00465000 | 2024-05-17 1:52PM EDT | 2024-05-24 | 64.40 | 0.00 | 0.00 | 0.00 | - | 3 | 169 | 0.00% |
| SPY240531C00465000 | 2024-05-20 12:53PM EDT | 2024-05-31 | 67.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1,681 | 0.00% |
| SPY240607C00465000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 65.40 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SPY240614C00465000 | 2024-05-20 12:53PM EDT | 2024-06-14 | 68.23 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| SPY240621C00465000 | 2024-05-20 3:00PM EDT | 2024-06-21 | 67.41 | 0.00 | 0.00 | 0.00 | - | 3 | 15,436 | 0.00% |
| SPY240628C00465000 | 2024-05-17 2:23PM EDT | 2024-06-28 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,209 | 0.00% |
| SPY240719C00465000 | 2024-05-20 12:28PM EDT | 2024-07-19 | 69.28 | 0.00 | 0.00 | 0.00 | - | 2 | 415 | 0.00% |
| SPY240731C00465000 | 2024-05-20 1:23PM EDT | 2024-07-31 | 70.27 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| SPY240816C00465000 | 2024-05-20 12:43PM EDT | 2024-08-16 | 72.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2,216 | 0.00% |
| SPY240830C00465000 | 2024-05-15 10:57AM EDT | 2024-08-30 | 70.14 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.00% |
| SPY240920C00465000 | 2024-05-20 3:07PM EDT | 2024-09-20 | 74.65 | 0.00 | 0.00 | 0.00 | - | 28 | 4,093 | 0.00% |
| SPY240930C00465000 | 2024-05-16 12:04PM EDT | 2024-09-30 | 75.25 | 0.00 | 0.00 | 0.00 | - | 6 | 297 | 0.00% |
| SPY241220C00465000 | 2024-05-17 2:23PM EDT | 2024-12-20 | 79.18 | 0.00 | 0.00 | 0.00 | - | 29 | 7,941 | 0.00% |
| SPY241231C00465000 | 2024-05-16 3:56PM EDT | 2024-12-31 | 81.27 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 0.00% |
| SPY250117C00465000 | 2024-05-20 1:26PM EDT | 2025-01-17 | 83.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,820 | 0.00% |
| SPY250131C00465000 | 2024-05-14 11:53AM EDT | 2025-01-31 | 77.00 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.00% |
| SPY250321C00465000 | 2024-05-20 2:52PM EDT | 2025-03-21 | 88.70 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 0.00% |
| SPY250331C00465000 | 2024-05-20 2:35PM EDT | 2025-03-31 | 89.11 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY250620C00465000 | 2024-05-20 11:28AM EDT | 2025-06-20 | 96.23 | 0.00 | 0.00 | 0.00 | - | 2 | 607 | 0.00% |
| SPY250919C00465000 | 2024-05-15 3:43PM EDT | 2025-09-19 | 100.26 | 0.00 | 0.00 | 0.00 | - | 168 | 83 | 0.00% |
| SPY251219C00465000 | 2024-05-07 3:46PM EDT | 2025-12-19 | 96.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1,586 | 0.00% |
| SPY260116C00465000 | 2024-05-20 11:58AM EDT | 2026-01-16 | 108.36 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| SPY260618C00465000 | 2024-05-20 9:37AM EDT | 2026-06-18 | 116.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY261218C00465000 | 2024-05-14 1:02PM EDT | 2026-12-18 | 120.50 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00465000 | 2024-05-16 3:59PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| SPY240522P00465000 | 2024-05-16 3:09PM EDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| SPY240524P00465000 | 2024-05-20 3:09PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 3,740 | 25.00% |
| SPY240528P00465000 | 2024-05-17 9:49AM EDT | 2024-05-28 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 120 | 25.00% |
| SPY240531P00465000 | 2024-05-20 4:10PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 198 | 6,600 | 12.50% |
| SPY240607P00465000 | 2024-05-20 4:00PM EDT | 2024-06-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 152 | 1,123 | 12.50% |
| SPY240614P00465000 | 2024-05-20 3:27PM EDT | 2024-06-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 10,738 | 12.50% |
| SPY240621P00465000 | 2024-05-20 3:57PM EDT | 2024-06-21 | 0.27 | 0.00 | 0.00 | 0.00 | - | 196 | 25,067 | 12.50% |
| SPY240628P00465000 | 2024-05-20 3:26PM EDT | 2024-06-28 | 0.37 | 0.00 | 0.00 | 0.00 | - | 55 | 12,759 | 6.25% |
| SPY240719P00465000 | 2024-05-20 3:43PM EDT | 2024-07-19 | 0.73 | 0.00 | 0.00 | 0.00 | - | 9,174 | 29,930 | 6.25% |
| SPY240731P00465000 | 2024-05-20 3:33PM EDT | 2024-07-31 | 0.97 | 0.00 | 0.00 | 0.00 | - | 14 | 1,186 | 6.25% |
| SPY240816P00465000 | 2024-05-20 4:00PM EDT | 2024-08-16 | 1.31 | 0.00 | 0.00 | 0.00 | - | 112 | 10,006 | 6.25% |
| SPY240830P00465000 | 2024-05-17 2:10PM EDT | 2024-08-30 | 1.74 | 0.00 | 0.00 | 0.00 | - | 52 | 379 | 6.25% |
| SPY240920P00465000 | 2024-05-20 3:50PM EDT | 2024-09-20 | 2.21 | 0.00 | 0.00 | 0.00 | - | 140 | 17,495 | 6.25% |
| SPY240930P00465000 | 2024-05-20 1:43PM EDT | 2024-09-30 | 2.41 | 0.00 | 0.00 | 0.00 | - | 36 | 1,032 | 3.13% |
| SPY241018P00465000 | 2024-05-20 2:14PM EDT | 2024-10-18 | 2.97 | 0.00 | 0.00 | 0.00 | - | 11 | 1,225 | 3.13% |
| SPY241031P00465000 | 2024-05-17 3:21PM EDT | 2024-10-31 | 3.29 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 3.13% |
| SPY241129P00465000 | 2024-05-20 2:57PM EDT | 2024-11-29 | 4.23 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 3.13% |
| SPY241220P00465000 | 2024-05-20 1:48PM EDT | 2024-12-20 | 4.82 | 0.00 | 0.00 | 0.00 | - | 266 | 7,570 | 3.13% |
| SPY241231P00465000 | 2024-05-20 12:36PM EDT | 2024-12-31 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1 | 721 | 3.13% |
| SPY250117P00465000 | 2024-05-20 3:01PM EDT | 2025-01-17 | 5.63 | 0.00 | 0.00 | 0.00 | - | 98 | 7,729 | 3.13% |
| SPY250131P00465000 | 2024-05-14 11:53AM EDT | 2025-01-31 | 7.35 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 3.13% |
| SPY250321P00465000 | 2024-05-20 11:39AM EDT | 2025-03-21 | 7.22 | 0.00 | 0.00 | 0.00 | - | 19 | 2,921 | 3.13% |
| SPY250331P00465000 | 2024-05-20 9:57AM EDT | 2025-03-31 | 7.51 | 0.00 | 0.00 | 0.00 | - | 4 | 2,071 | 3.13% |
| SPY250620P00465000 | 2024-05-20 11:41AM EDT | 2025-06-20 | 9.71 | 0.00 | 0.00 | 0.00 | - | 2 | 618 | 3.13% |
| SPY250919P00465000 | 2024-05-13 1:06PM EDT | 2025-09-19 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| SPY251219P00465000 | 2024-05-16 4:00PM EDT | 2025-12-19 | 14.92 | 0.00 | 0.00 | 0.00 | - | 2 | 2,413 | 1.56% |
| SPY260116P00465000 | 2024-05-20 2:12PM EDT | 2026-01-16 | 15.18 | 0.00 | 0.00 | 0.00 | - | 106 | 985 | 1.56% |
| SPY261218P00465000 | 2024-05-20 9:31AM EDT | 2026-12-18 | 21.41 | 0.00 | 0.00 | 0.00 | - | 3 | 949 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.