Italia markets close in 1 hour 16 minutes
FTSE MIB
34.510,98 -314,03 (-0,90%) Dow Jones
39.863,48 +56,71 (+0,14%) Nasdaq
16.756,71 -38,17 (-0,23%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,75 -1,05 (-1,32%) Bitcoin EUR
65.181,46 +3.440,35 (+5,57%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:14AM EDT. Mercato aperto.
Prezzo d'esercizio:482.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00482000 | 2024-05-09 10:10AM EDT | 2024-05-24 | 37.38 | 46.92 | 49.28 | 0.00 | - | 1 | 46 | 67.07% |
| SPY240531C00482000 | 2024-05-14 9:53AM EDT | 2024-05-31 | 40.95 | 48.04 | 48.89 | 0.00 | - | 22 | 46 | 37.48% |
| SPY240607C00482000 | 2024-05-17 11:04AM EDT | 2024-06-07 | 48.23 | 49.05 | 49.17 | 0.00 | - | 2 | 83 | 30.99% |
| SPY240614C00482000 | 2024-05-17 11:21AM EDT | 2024-06-14 | 49.12 | 49.67 | 49.79 | 0.00 | - | 2 | 1 | 29.05% |
| SPY240621C00482000 | 2024-05-15 2:48PM EDT | 2024-06-21 | 49.82 | 49.72 | 50.66 | 0.00 | - | 21 | 447 | 28.60% |
| SPY240628C00482000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 50.60 | 49.72 | 50.95 | 0.00 | - | 10 | 197 | 26.71% |
| SPY240719C00482000 | 2024-05-09 12:12PM EDT | 2024-07-19 | 42.47 | 51.08 | 52.28 | 0.00 | - | 3 | 154 | 24.27% |
| SPY240731C00482000 | 2024-05-10 9:57AM EDT | 2024-07-31 | 47.06 | 51.90 | 53.77 | 0.00 | - | 1 | 2 | 24.67% |
| SPY240816C00482000 | 2024-05-15 3:25PM EDT | 2024-08-16 | 54.66 | 53.78 | 55.51 | 0.00 | - | 6 | 30 | 24.78% |
| SPY240830C00482000 | 2024-05-03 3:04PM EDT | 2024-08-30 | 42.00 | 55.41 | 57.20 | 0.00 | - | 2 | 36 | 25.11% |
| SPY241231C00482000 | 2024-05-10 3:13PM EDT | 2024-12-31 | 60.33 | 65.13 | 68.06 | 0.00 | - | 1 | 20 | 25.06% |
| SPY250331C00482000 | 2024-05-16 1:34PM EDT | 2025-03-31 | 74.45 | 72.38 | 76.22 | 0.00 | - | 1 | 1 | 26.00% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00482000 | 2024-05-16 12:24PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 59.38% |
| SPY240522P00482000 | 2024-05-20 3:59PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,121 | 44.53% |
| SPY240523P00482000 | 2024-05-21 9:32AM EDT | 2024-05-23 | 0.01 | 0.01 | 0.02 | 0.00 | - | 75 | 21 | 39.06% |
| SPY240524P00482000 | 2024-05-20 2:07PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 116 | 1,085 | 33.59% |
| SPY240528P00482000 | 2024-05-16 3:07PM EDT | 2024-05-28 | 0.06 | 0.02 | 0.03 | 0.00 | - | - | 25 | 24.81% |
| SPY240531P00482000 | 2024-05-21 9:45AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 374 | 5,874 | 22.46% |
| SPY240607P00482000 | 2024-05-20 10:25AM EDT | 2024-06-07 | 0.11 | 0.11 | 0.12 | 0.00 | - | 1 | 466 | 19.68% |
| SPY240614P00482000 | 2024-05-21 9:44AM EDT | 2024-06-14 | 0.28 | 0.27 | 0.28 | 0.00 | - | 1 | 858 | 19.04% |
| SPY240621P00482000 | 2024-05-21 9:50AM EDT | 2024-06-21 | 0.45 | 0.44 | 0.45 | +0.03 | +7.69% | 1 | 37,325 | 18.32% |
| SPY240628P00482000 | 2024-05-20 3:59PM EDT | 2024-06-28 | 0.60 | 0.62 | 0.63 | 0.00 | - | 12 | 1,159 | 17.73% |
| SPY240719P00482000 | 2024-05-20 3:50PM EDT | 2024-07-19 | 1.14 | 1.15 | 1.17 | 0.00 | - | 5 | 6,876 | 16.39% |
| SPY240731P00482000 | 2024-05-20 11:48AM EDT | 2024-07-31 | 1.42 | 1.49 | 1.51 | 0.00 | - | 47 | 95 | 15.95% |
| SPY240816P00482000 | 2024-05-21 9:45AM EDT | 2024-08-16 | 2.02 | 2.00 | 2.02 | +0.06 | +3.06% | 1 | 375 | 15.60% |
| SPY240830P00482000 | 2024-05-17 12:45PM EDT | 2024-08-30 | 2.60 | 2.44 | 2.47 | 0.00 | - | 2 | 681 | 15.36% |
| SPY241129P00482000 | 2024-05-15 3:55PM EDT | 2024-11-29 | 5.94 | 5.82 | 5.91 | 0.00 | - | 40 | 42 | 15.04% |
| SPY241231P00482000 | 2024-04-25 10:29AM EDT | 2024-12-31 | 15.29 | 6.92 | 6.97 | 0.00 | - | 4 | 9 | 14.89% |
| SPY250331P00482000 | 2024-05-15 9:33AM EDT | 2025-03-31 | 10.80 | 10.01 | 10.10 | 0.00 | - | - | 1 | 14.80% |
© 2024 Yahoo. Tutti i diritti riservati.