Italia markets close in 6 hours 47 minutes
FTSE MIB
34.439,10 -385,91 (-1,11%) 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
79,16 -0,64 (-0,80%) Bitcoin EUR
65.238,29 +3.706,41 (+6,02%)
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:475.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00475000 | 2024-05-15 10:21AM EDT | 2024-05-22 | 51.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240523C00475000 | 2024-05-20 11:06AM EDT | 2024-05-23 | 56.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240524C00475000 | 2024-05-20 1:06PM EDT | 2024-05-24 | 56.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531C00475000 | 2024-05-17 3:44PM EDT | 2024-05-31 | 55.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240607C00475000 | 2024-05-17 3:12PM EDT | 2024-06-07 | 55.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240614C00475000 | 2024-05-20 9:42AM EDT | 2024-06-14 | 57.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240621C00475000 | 2024-05-20 3:07PM EDT | 2024-06-21 | 57.88 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240628C00475000 | 2024-05-17 2:25PM EDT | 2024-06-28 | 55.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240719C00475000 | 2024-05-20 1:00PM EDT | 2024-07-19 | 60.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00475000 | 2024-05-20 12:17PM EDT | 2024-07-31 | 60.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00475000 | 2024-05-20 12:45PM EDT | 2024-08-16 | 62.64 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| SPY240830C00475000 | 2024-05-17 2:25PM EDT | 2024-08-30 | 61.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00475000 | 2024-05-20 3:51PM EDT | 2024-09-20 | 64.72 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240930C00475000 | 2024-05-20 3:58PM EDT | 2024-09-30 | 64.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY241018C00475000 | 2024-05-17 4:08PM EDT | 2024-10-18 | 65.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY241031C00475000 | 2024-05-14 2:33PM EDT | 2024-10-31 | 61.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129C00475000 | 2024-05-16 10:08AM EDT | 2024-11-29 | 71.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY241220C00475000 | 2024-05-20 3:59PM EDT | 2024-12-20 | 72.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| SPY241231C00475000 | 2024-05-15 12:55PM EDT | 2024-12-31 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117C00475000 | 2024-05-20 11:02AM EDT | 2025-01-17 | 75.47 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY250131C00475000 | 2024-05-17 11:28AM EDT | 2025-01-31 | 74.54 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250321C00475000 | 2024-05-17 2:14PM EDT | 2025-03-21 | 78.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY250331C00475000 | 2024-05-15 3:50PM EDT | 2025-03-31 | 79.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00475000 | 2024-05-20 2:23PM EDT | 2025-06-20 | 87.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250919C00475000 | 2024-05-16 10:04AM EDT | 2025-09-19 | 93.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY251219C00475000 | 2024-05-13 1:58PM EDT | 2025-12-19 | 91.86 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY260116C00475000 | 2024-05-20 12:19PM EDT | 2026-01-16 | 100.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY261218C00475000 | 2024-05-20 10:28AM EDT | 2026-12-18 | 119.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00475000 | 2024-05-14 9:50AM EDT | 2024-05-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240522P00475000 | 2024-05-16 10:21AM EDT | 2024-05-22 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240523P00475000 | 2024-05-15 12:03PM EDT | 2024-05-23 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240524P00475000 | 2024-05-20 1:06PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| SPY240528P00475000 | 2024-05-20 9:31AM EDT | 2024-05-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240531P00475000 | 2024-05-20 4:12PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,643 | 0 | 12.50% |
| SPY240607P00475000 | 2024-05-20 4:00PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| SPY240614P00475000 | 2024-05-20 3:55PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,030 | 0 | 6.25% |
| SPY240621P00475000 | 2024-05-20 4:13PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 6.25% |
| SPY240628P00475000 | 2024-05-20 3:25PM EDT | 2024-06-28 | 0.48 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| SPY240719P00475000 | 2024-05-20 3:10PM EDT | 2024-07-19 | 0.94 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 6.25% |
| SPY240731P00475000 | 2024-05-20 2:28PM EDT | 2024-07-31 | 1.24 | 0.00 | 0.00 | 0.00 | - | 4,010 | 0 | 6.25% |
| SPY240816P00475000 | 2024-05-20 3:33PM EDT | 2024-08-16 | 1.64 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| SPY240830P00475000 | 2024-05-20 2:35PM EDT | 2024-08-30 | 2.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY240920P00475000 | 2024-05-20 4:00PM EDT | 2024-09-20 | 2.65 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 3.13% |
| SPY240930P00475000 | 2024-05-20 3:59PM EDT | 2024-09-30 | 2.98 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| SPY241018P00475000 | 2024-05-20 3:47PM EDT | 2024-10-18 | 3.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| SPY241031P00475000 | 2024-05-17 3:15PM EDT | 2024-10-31 | 4.00 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| SPY241129P00475000 | 2024-05-20 2:04PM EDT | 2024-11-29 | 5.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| SPY241220P00475000 | 2024-05-20 3:56PM EDT | 2024-12-20 | 5.80 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 3.13% |
| SPY241231P00475000 | 2024-05-20 2:08PM EDT | 2024-12-31 | 6.19 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY250117P00475000 | 2024-05-20 3:48PM EDT | 2025-01-17 | 6.65 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| SPY250131P00475000 | 2024-05-17 2:22PM EDT | 2025-01-31 | 7.41 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250321P00475000 | 2024-05-20 10:51AM EDT | 2025-03-21 | 8.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| SPY250331P00475000 | 2024-05-16 10:06AM EDT | 2025-03-31 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY250620P00475000 | 2024-05-20 1:53PM EDT | 2025-06-20 | 11.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY250919P00475000 | 2024-05-20 12:47PM EDT | 2025-09-19 | 13.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219P00475000 | 2024-05-20 3:49PM EDT | 2025-12-19 | 16.46 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| SPY260116P00475000 | 2024-05-20 10:16AM EDT | 2026-01-16 | 16.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| SPY260618P00475000 | 2024-05-17 3:36PM EDT | 2026-06-18 | 20.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY261218P00475000 | 2024-05-20 12:08PM EDT | 2026-12-18 | 23.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.