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
61.507,18 +1.188,40 (+1,97%)
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:486.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00486000 | 2024-05-10 2:21PM EDT | 2024-05-24 | 43.77 | 43.72 | 44.06 | +7.74 | +21.48% | 1 | 222 | 38.36% |
| SPY240531C00486000 | 2024-05-17 12:27PM EDT | 2024-05-31 | 43.68 | 44.29 | 44.42 | -1.93 | -4.23% | 3 | 480 | 30.05% |
| SPY240607C00486000 | 2024-05-17 3:23PM EDT | 2024-06-07 | 44.97 | 44.93 | 45.07 | +1.71 | +3.95% | 7 | 34 | 27.92% |
| SPY240614C00486000 | 2024-05-03 12:10PM EDT | 2024-06-14 | 30.09 | 45.67 | 45.81 | 0.00 | - | 41 | 40 | 26.93% |
| SPY240621C00486000 | 2024-05-17 4:09PM EDT | 2024-06-21 | 46.11 | 45.86 | 46.43 | +1.21 | +2.69% | 8 | 124 | 25.91% |
| SPY240628C00486000 | 2024-05-16 2:01PM EDT | 2024-06-28 | 46.93 | 45.97 | 46.54 | 0.00 | - | 3 | 596 | 23.93% |
| SPY240719C00486000 | 2024-05-14 3:58PM EDT | 2024-07-19 | 42.95 | 47.40 | 47.99 | 0.00 | - | 1 | 80 | 22.34% |
| SPY240731C00486000 | 2024-04-29 11:18AM EDT | 2024-07-31 | 34.39 | 48.52 | 49.19 | 0.00 | - | 10 | 602 | 22.41% |
| SPY240816C00486000 | 2024-05-06 12:39PM EDT | 2024-08-16 | 39.06 | 50.47 | 51.08 | 0.00 | - | 1 | 30 | 22.91% |
| SPY240830C00486000 | 2024-04-25 1:51PM EDT | 2024-08-30 | 33.78 | 52.04 | 52.75 | 0.00 | - | 2 | 126 | 23.32% |
| SPY241231C00486000 | 2024-05-10 10:18AM EDT | 2024-12-31 | 56.91 | 62.50 | 63.62 | 0.00 | - | 6 | 144 | 23.78% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00486000 | 2024-05-16 2:02PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 20 | 6,698 | 35.55% |
| SPY240521P00486000 | 2024-05-16 3:33PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,484 | 17 | 30.86% |
| SPY240523P00486000 | 2024-05-13 10:23AM EDT | 2024-05-23 | 0.11 | 0.03 | 0.04 | 0.00 | - | 13 | 13 | 27.15% |
| SPY240524P00486000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 268 | 795 | 24.32% |
| SPY240531P00486000 | 2024-05-17 10:38AM EDT | 2024-05-31 | 0.09 | 0.07 | 0.08 | 0.00 | - | 63 | 1,794 | 19.39% |
| SPY240607P00486000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.17 | 0.15 | 0.16 | -0.01 | -5.56% | 1 | 364 | 17.46% |
| SPY240614P00486000 | 2024-05-17 11:06AM EDT | 2024-06-14 | 0.39 | 0.34 | 0.36 | +0.01 | +2.63% | 4 | 1,123 | 17.31% |
| SPY240621P00486000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 0.53 | 0.53 | 0.55 | -0.05 | -8.62% | 28 | 3,357 | 16.80% |
| SPY240628P00486000 | 2024-05-17 3:26PM EDT | 2024-06-28 | 0.74 | 0.74 | 0.75 | -0.08 | -9.76% | 65 | 2,377 | 16.37% |
| SPY240719P00486000 | 2024-05-17 3:04PM EDT | 2024-07-19 | 1.38 | 1.35 | 1.37 | +0.04 | +2.99% | 154 | 1,685 | 15.43% |
| SPY240731P00486000 | 2024-05-16 2:19PM EDT | 2024-07-31 | 1.82 | 1.72 | 1.75 | -0.01 | -0.55% | 1 | 187 | 15.10% |
| SPY240816P00486000 | 2024-05-17 3:33PM EDT | 2024-08-16 | 2.29 | 2.28 | 2.30 | -0.09 | -3.78% | 32 | 949 | 14.83% |
| SPY240830P00486000 | 2024-05-17 2:27PM EDT | 2024-08-30 | 2.90 | 2.75 | 2.79 | 0.00 | - | 211 | 353 | 14.66% |
| SPY241031P00486000 | 2024-05-14 4:13PM EDT | 2024-10-31 | 6.12 | 5.21 | 5.29 | 0.00 | - | 1 | 1 | 14.55% |
| SPY241129P00486000 | 2024-05-16 11:19AM EDT | 2024-11-29 | 6.30 | 6.56 | 6.75 | -0.84 | -11.76% | 2 | 11 | 14.82% |
| SPY241231P00486000 | 2024-05-08 9:50AM EDT | 2024-12-31 | 10.50 | 7.49 | 7.57 | 0.00 | - | 1 | 121 | 14.44% |
| SPY250331P00486000 | 2024-05-16 2:20PM EDT | 2025-03-31 | 10.89 | 10.63 | 10.79 | 0.00 | - | 1 | 2 | 14.40% |
© 2024 Yahoo. Tutti i diritti riservati.