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
61.402,34 +1.400,10 (+2,33%)
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:480.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00480000 | 2024-05-16 3:54PM EDT | 2024-05-20 | 50.02 | 49.19 | 49.51 | 0.00 | - | 1 | 4 | 45.31% |
| SPY240524C00480000 | 2024-05-17 3:59PM EDT | 2024-05-24 | 50.00 | 49.71 | 50.05 | -1.09 | -2.13% | 10 | 212 | 42.65% |
| SPY240531C00480000 | 2024-05-17 3:37PM EDT | 2024-05-31 | 50.27 | 50.16 | 50.48 | -0.51 | -1.00% | 12 | 1,470 | 33.86% |
| SPY240607C00480000 | 2024-05-17 3:08PM EDT | 2024-06-07 | 50.66 | 50.88 | 51.02 | -1.35 | -2.60% | 1 | 93 | 30.64% |
| SPY240614C00480000 | 2024-05-17 3:37PM EDT | 2024-06-14 | 51.62 | 51.58 | 51.71 | +0.07 | +0.14% | 7 | 17 | 29.30% |
| SPY240621C00480000 | 2024-05-17 2:54PM EDT | 2024-06-21 | 51.78 | 51.74 | 52.32 | -0.66 | -1.26% | 25 | 32,778 | 28.14% |
| SPY240628C00480000 | 2024-05-17 11:53AM EDT | 2024-06-28 | 51.42 | 51.83 | 52.41 | -0.69 | -1.32% | 11 | 4,096 | 25.93% |
| SPY240719C00480000 | 2024-05-17 10:33AM EDT | 2024-07-19 | 53.37 | 53.12 | 53.73 | -0.75 | -1.39% | 1 | 3,054 | 23.91% |
| SPY240731C00480000 | 2024-05-15 9:53AM EDT | 2024-07-31 | 51.05 | 54.18 | 54.87 | 0.00 | - | 28 | 44 | 23.87% |
| SPY240816C00480000 | 2024-05-16 1:21PM EDT | 2024-08-16 | 56.15 | 56.06 | 56.68 | -1.32 | -2.30% | 2 | 643 | 24.27% |
| SPY240830C00480000 | 2024-05-15 11:21AM EDT | 2024-08-30 | 56.92 | 57.57 | 58.29 | 0.00 | - | 5 | 51 | 24.62% |
| SPY240920C00480000 | 2024-05-17 3:18PM EDT | 2024-09-20 | 59.52 | 59.41 | 60.11 | -0.01 | -0.02% | 54 | 6,252 | 24.46% |
| SPY240930C00480000 | 2024-05-17 3:27PM EDT | 2024-09-30 | 60.31 | 59.60 | 60.38 | +1.08 | +1.82% | 1 | 394 | 23.82% |
| SPY241018C00480000 | 2024-05-15 2:31PM EDT | 2024-10-18 | 61.44 | 61.07 | 61.85 | 0.00 | - | 2 | 7 | 23.78% |
| SPY241031C00480000 | 2024-05-16 12:34PM EDT | 2024-10-31 | 63.67 | 62.18 | 63.11 | 0.00 | - | 1 | 3 | 23.96% |
| SPY241220C00480000 | 2024-05-17 2:22PM EDT | 2024-12-20 | 66.18 | 67.33 | 68.32 | -2.87 | -4.16% | 129 | 13,012 | 24.95% |
| SPY241231C00480000 | 2024-05-17 12:11PM EDT | 2024-12-31 | 67.60 | 67.58 | 68.72 | -0.58 | -0.85% | 77 | 211 | 24.63% |
| SPY250117C00480000 | 2024-05-17 12:01PM EDT | 2025-01-17 | 69.16 | 68.81 | 70.27 | -1.00 | -1.43% | 5 | 28,686 | 24.83% |
| SPY250321C00480000 | 2024-05-15 11:16AM EDT | 2025-03-21 | 74.90 | 74.50 | 76.24 | +0.54 | +0.73% | 3 | 1,048 | 25.73% |
| SPY250331C00480000 | 2024-05-16 10:10AM EDT | 2025-03-31 | 76.36 | 74.67 | 76.65 | 0.00 | - | 2 | 75 | 25.56% |
| SPY250620C00480000 | 2024-05-17 3:42PM EDT | 2025-06-20 | 82.21 | 81.31 | 83.50 | -0.65 | -0.78% | 6 | 356 | 26.35% |
| SPY250919C00480000 | 2024-05-16 4:04PM EDT | 2025-09-19 | 88.04 | 87.38 | 90.46 | 0.00 | - | 11 | 146 | 26.97% |
| SPY251219C00480000 | 2024-05-16 9:50AM EDT | 2025-12-19 | 95.23 | 92.78 | 96.56 | 0.00 | - | 3 | 1,528 | 27.31% |
| SPY260116C00480000 | 2024-05-16 12:45PM EDT | 2026-01-16 | 95.42 | 93.67 | 97.50 | -1.08 | -1.12% | 3 | 998 | 27.06% |
| SPY261218C00480000 | 2024-05-08 3:48PM EDT | 2026-12-18 | 107.00 | 112.36 | 117.00 | 0.00 | - | 1 | 271 | 28.06% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00480000 | 2024-05-17 2:33PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,145 | 37.50% |
| SPY240521P00480000 | 2024-05-15 12:23PM EDT | 2024-05-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 591 | 32.81% |
| SPY240522P00480000 | 2024-05-16 11:10AM EDT | 2024-05-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 791 | 31.25% |
| SPY240523P00480000 | 2024-05-17 2:25PM EDT | 2024-05-23 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 590 | 127 | 28.52% |
| SPY240524P00480000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 152 | 15,346 | 27.54% |
| SPY240531P00480000 | 2024-05-17 3:50PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,403 | 16,245 | 21.44% |
| SPY240607P00480000 | 2024-05-17 3:27PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 88 | 3,541 | 19.04% |
| SPY240614P00480000 | 2024-05-17 3:34PM EDT | 2024-06-14 | 0.27 | 0.27 | 0.29 | -0.04 | -12.90% | 135 | 2,251 | 18.65% |
| SPY240621P00480000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 0.43 | 0.43 | 0.44 | -0.06 | -12.24% | 3,412 | 85,722 | 17.97% |
| SPY240628P00480000 | 2024-05-17 3:44PM EDT | 2024-06-28 | 0.61 | 0.60 | 0.62 | -0.05 | -7.58% | 170 | 8,013 | 17.53% |
| SPY240719P00480000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 1.13 | 1.13 | 1.14 | -0.10 | -8.13% | 874 | 12,832 | 16.35% |
| SPY240731P00480000 | 2024-05-17 4:06PM EDT | 2024-07-31 | 1.48 | 1.45 | 1.48 | -0.07 | -4.52% | 140 | 3,208 | 15.98% |
| SPY240816P00480000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 1.94 | 1.94 | 1.96 | -0.12 | -5.83% | 1,630 | 47,760 | 15.63% |
| SPY240830P00480000 | 2024-05-17 3:21PM EDT | 2024-08-30 | 2.40 | 2.36 | 2.40 | -0.08 | -3.23% | 6 | 1,694 | 15.41% |
| SPY240920P00480000 | 2024-05-17 4:07PM EDT | 2024-09-20 | 3.09 | 3.08 | 3.10 | -0.15 | -4.63% | 1,891 | 26,881 | 15.20% |
| SPY240930P00480000 | 2024-05-17 2:55PM EDT | 2024-09-30 | 3.38 | 3.37 | 3.40 | -0.06 | -1.74% | 225 | 7,488 | 15.07% |
| SPY241018P00480000 | 2024-05-17 2:36PM EDT | 2024-10-18 | 4.06 | 4.02 | 4.07 | -0.05 | -1.22% | 482 | 1,826 | 15.04% |
| SPY241031P00480000 | 2024-05-17 3:42PM EDT | 2024-10-31 | 4.44 | 4.40 | 4.46 | -0.19 | -4.10% | 4 | 2,551 | 14.91% |
| SPY241129P00480000 | 2024-05-17 11:51AM EDT | 2024-11-29 | 5.70 | 5.60 | 5.80 | +0.15 | +2.70% | 5 | 573 | 15.17% |
| SPY241220P00480000 | 2024-05-17 3:42PM EDT | 2024-12-20 | 6.45 | 6.42 | 6.46 | -0.15 | -2.27% | 88 | 16,487 | 15.03% |
| SPY241231P00480000 | 2024-05-17 2:42PM EDT | 2024-12-31 | 6.93 | 6.72 | 6.79 | +0.14 | +2.06% | 15 | 630 | 14.96% |
| SPY250117P00480000 | 2024-05-17 4:13PM EDT | 2025-01-17 | 7.36 | 7.32 | 7.38 | -0.03 | -0.41% | 38 | 9,167 | 14.93% |
| SPY250131P00480000 | 2024-05-10 3:19PM EDT | 2025-01-31 | 9.50 | 7.71 | 7.96 | 0.00 | - | 2 | 2 | 14.99% |
| SPY250321P00480000 | 2024-05-16 3:53PM EDT | 2025-03-21 | 9.45 | 9.39 | 9.48 | 0.00 | - | 344 | 7,106 | 14.84% |
| SPY250331P00480000 | 2024-05-16 10:37AM EDT | 2025-03-31 | 9.67 | 9.68 | 9.83 | 0.00 | - | 1 | 65 | 14.85% |
| SPY250620P00480000 | 2024-05-17 1:04PM EDT | 2025-06-20 | 12.39 | 12.27 | 12.40 | +0.09 | +0.73% | 12 | 1,721 | 14.79% |
| SPY250919P00480000 | 2024-05-16 1:16PM EDT | 2025-09-19 | 14.92 | 14.94 | 15.14 | 0.00 | - | 1 | 28 | 14.76% |
| SPY251219P00480000 | 2024-05-17 4:09PM EDT | 2025-12-19 | 17.45 | 17.23 | 17.72 | +0.18 | +1.04% | 3 | 3,936 | 14.75% |
| SPY260116P00480000 | 2024-05-15 12:01PM EDT | 2026-01-16 | 18.60 | 16.87 | 19.36 | 0.00 | - | 10 | 1,290 | 15.13% |
| SPY260618P00480000 | 2024-05-07 11:38AM EDT | 2026-06-18 | 24.75 | 19.78 | 22.75 | 0.00 | - | - | 1 | 14.84% |
| SPY261218P00480000 | 2024-05-17 2:23PM EDT | 2026-12-18 | 25.00 | 23.60 | 25.74 | 0.00 | - | 5 | 418 | 14.36% |
© 2024 Yahoo. Tutti i diritti riservati.