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
61.533,02 +1.427,47 (+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:472.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00472000 | 2024-05-16 12:05PM EDT | 2024-05-31 | 59.59 | 58.14 | 58.46 | 0.00 | - | 1 | 436 | 38.18% |
| SPY240621C00472000 | 2024-05-16 2:24PM EDT | 2024-06-21 | 60.36 | 59.61 | 60.20 | 0.00 | - | 2 | 155 | 31.12% |
| SPY240628C00472000 | 2024-05-14 2:07PM EDT | 2024-06-28 | 52.42 | 59.68 | 60.27 | 0.00 | - | 2 | 2,682 | 28.61% |
| SPY240719C00472000 | 2024-05-16 10:55AM EDT | 2024-07-19 | 62.96 | 60.82 | 61.44 | 0.00 | - | 4 | 769 | 26.01% |
| SPY240816C00472000 | 2024-05-10 10:51AM EDT | 2024-08-16 | 56.61 | 63.61 | 64.25 | 0.00 | - | 5 | 481 | 26.15% |
| SPY240830C00472000 | 2024-05-15 1:37PM EDT | 2024-08-30 | 65.20 | 65.04 | 65.79 | 0.00 | - | 5 | 5 | 26.40% |
| SPY240930C00472000 | 2024-04-18 3:50PM EDT | 2024-09-30 | 46.94 | 66.94 | 67.79 | 0.00 | - | 1 | 164 | 25.42% |
| SPY241231C00472000 | 2024-05-01 3:33PM EDT | 2024-12-31 | 56.54 | 74.45 | 75.65 | 0.00 | - | 2 | 21 | 25.79% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00472000 | 2024-05-15 2:14PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 450 | 351 | 43.75% |
| SPY240531P00472000 | 2024-05-15 12:04PM EDT | 2024-05-31 | 0.10 | 0.05 | 0.06 | 0.00 | - | 4 | 1,856 | 24.22% |
| SPY240621P00472000 | 2024-05-17 3:42PM EDT | 2024-06-21 | 0.34 | 0.34 | 0.35 | 0.00 | - | 40 | 3,044 | 19.68% |
| SPY240628P00472000 | 2024-05-16 3:55PM EDT | 2024-06-28 | 0.50 | 0.48 | 0.49 | 0.00 | - | 2 | 2,097 | 19.07% |
| SPY240719P00472000 | 2024-05-17 11:00AM EDT | 2024-07-19 | 0.97 | 0.91 | 0.93 | -0.01 | -1.02% | 3 | 1,791 | 17.69% |
| SPY240731P00472000 | 2024-05-17 3:19PM EDT | 2024-07-31 | 1.19 | 1.19 | 1.21 | -0.01 | -0.83% | 6 | 122 | 17.19% |
| SPY240816P00472000 | 2024-05-17 3:24PM EDT | 2024-08-16 | 1.60 | 1.60 | 1.63 | -0.02 | -1.23% | 2 | 1,382 | 16.77% |
| SPY240830P00472000 | 2024-05-17 10:08AM EDT | 2024-08-30 | 2.08 | 1.96 | 2.00 | +0.10 | +5.05% | 1 | 878 | 16.46% |
| SPY240930P00472000 | 2024-05-17 3:14PM EDT | 2024-09-30 | 2.85 | 2.84 | 2.87 | -0.15 | -5.00% | 7 | 661 | 16.00% |
| SPY241031P00472000 | 2024-05-17 2:04PM EDT | 2024-10-31 | 3.85 | 3.75 | 3.81 | +0.08 | +2.12% | 2 | 20 | 15.75% |
| SPY241129P00472000 | 2024-05-09 9:46AM EDT | 2024-11-29 | 6.80 | 4.82 | 5.00 | 0.00 | - | 1 | 606 | 15.93% |
| SPY241231P00472000 | 2024-05-17 2:22PM EDT | 2024-12-31 | 6.05 | 5.83 | 5.89 | -1.18 | -16.32% | 4 | 116 | 15.66% |
| SPY250331P00472000 | 2024-05-16 11:36AM EDT | 2025-03-31 | 8.47 | 8.56 | 8.70 | 0.00 | - | 1 | 1,291 | 15.45% |
© 2024 Yahoo. Tutti i diritti riservati.