Italia markets open in 4 hours 17 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.712,34 -234,59 (-0,60%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.502,36 -1.033,65 (-1,58%) CMC Crypto 200
1.528,25 +39,71 (+2,67%)
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:478.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00478000 | 2024-05-07 9:55AM EDT | 2024-05-31 | 41.77 | 53.95 | 54.20 | 0.00 | - | 10 | 56 | 40.65% |
| SPY240607C00478000 | 2024-04-29 3:00PM EDT | 2024-06-07 | 35.50 | 54.64 | 54.78 | 0.00 | - | - | 50 | 35.16% |
| SPY240614C00478000 | 2024-05-20 11:38AM EDT | 2024-06-14 | 55.62 | 55.29 | 55.43 | 0.00 | - | 10 | 11 | 32.63% |
| SPY240621C00478000 | 2024-05-20 11:44AM EDT | 2024-06-21 | 55.42 | 55.49 | 56.02 | -0.29 | -0.52% | 1 | 393 | 30.83% |
| SPY240628C00478000 | 2024-05-20 2:01PM EDT | 2024-06-28 | 54.94 | 55.55 | 56.08 | 0.00 | - | 1 | 264 | 28.03% |
| SPY240719C00478000 | 2024-05-16 10:01AM EDT | 2024-07-19 | 56.31 | 56.80 | 57.34 | 0.00 | - | 1 | 434 | 25.35% |
| SPY240731C00478000 | 2024-03-25 9:30AM EDT | 2024-07-31 | 54.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240816C00478000 | 2024-05-10 3:24PM EDT | 2024-08-16 | 51.25 | 59.68 | 60.23 | 0.00 | - | 3 | 58 | 25.46% |
| SPY240830C00478000 | 2024-04-22 4:05PM EDT | 2024-08-30 | 37.61 | 61.20 | 61.81 | 0.00 | - | 2 | 2 | 25.71% |
| SPY241231C00478000 | 2024-04-18 10:57AM EDT | 2024-12-31 | 53.78 | 69.27 | 70.44 | 0.00 | - | 4 | 4 | 24.10% |
| SPY250331C00478000 | 2024-05-16 9:57AM EDT | 2025-03-31 | 78.00 | 77.99 | 79.90 | 0.00 | - | - | 2 | 26.12% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523P00478000 | 2024-05-16 9:59AM EDT | 2024-05-23 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 11 | 49.22% |
| SPY240524P00478000 | 2024-05-14 3:46PM EDT | 2024-05-24 | 0.07 | 0.01 | 0.02 | 0.00 | - | - | 2 | 42.97% |
| SPY240531P00478000 | 2024-05-20 3:24PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 759 | 2,549 | 26.07% |
| SPY240607P00478000 | 2024-05-21 12:36PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.10 | 0.00 | - | 416 | 3,894 | 21.78% |
| SPY240614P00478000 | 2024-05-17 12:00PM EDT | 2024-06-14 | 0.28 | 0.21 | 0.22 | 0.00 | - | 4 | 70 | 20.56% |
| SPY240621P00478000 | 2024-05-21 12:36PM EDT | 2024-06-21 | 0.36 | 0.33 | 0.34 | -0.03 | -7.69% | 80 | 22,632 | 19.41% |
| SPY240628P00478000 | 2024-05-21 3:53PM EDT | 2024-06-28 | 0.48 | 0.47 | 0.48 | -0.04 | -7.69% | 3 | 1,523 | 18.65% |
| SPY240719P00478000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 0.94 | 0.94 | 0.95 | -0.07 | -6.93% | 7 | 718 | 17.19% |
| SPY240731P00478000 | 2024-05-20 9:36AM EDT | 2024-07-31 | 1.31 | 1.23 | 1.25 | 0.00 | - | 8 | 55 | 16.69% |
| SPY240816P00478000 | 2024-05-20 12:38PM EDT | 2024-08-16 | 1.73 | 1.67 | 1.69 | 0.00 | - | 17 | 1,291 | 16.25% |
| SPY240830P00478000 | 2024-05-21 3:36PM EDT | 2024-08-30 | 2.05 | 2.05 | 2.09 | -0.05 | -2.38% | 9 | 280 | 15.96% |
| SPY241031P00478000 | 2024-05-21 4:04PM EDT | 2024-10-31 | 3.99 | 3.96 | 4.00 | -2.16 | -35.12% | 2 | 8 | 15.29% |
| SPY241129P00478000 | 2024-05-21 11:24AM EDT | 2024-11-29 | 5.24 | 5.11 | 5.21 | -0.31 | -5.59% | 2 | 400 | 15.45% |
| SPY241231P00478000 | 2024-05-06 2:21PM EDT | 2024-12-31 | 9.42 | 6.12 | 6.20 | 0.00 | - | 1 | 21 | 15.26% |
| SPY250331P00478000 | 2024-05-15 3:46PM EDT | 2025-03-31 | 9.45 | 9.01 | 9.13 | 0.00 | - | 1 | 1 | 15.09% |
© 2024 Yahoo. Tutti i diritti riservati.