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
61.507,88 +1.542,72 (+2,57%)
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:487.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00487000 | 2024-05-13 3:31PM EDT | 2024-05-24 | 35.00 | 42.72 | 43.07 | 0.00 | - | 3 | 356 | 37.74% |
| SPY240531C00487000 | 2024-05-13 11:14AM EDT | 2024-05-31 | 35.99 | 43.29 | 43.43 | 0.00 | - | 1 | 147 | 29.57% |
| SPY240607C00487000 | 2024-05-03 9:38AM EDT | 2024-06-07 | 26.99 | 43.94 | 44.08 | 0.00 | - | 1 | 74 | 27.47% |
| SPY240614C00487000 | 2024-05-15 10:43AM EDT | 2024-06-14 | 42.99 | 44.69 | 44.83 | 0.00 | - | 1 | 11 | 26.53% |
| SPY240621C00487000 | 2024-05-16 12:59PM EDT | 2024-06-21 | 46.61 | 44.88 | 45.45 | 0.00 | - | 3 | 866 | 25.53% |
| SPY240628C00487000 | 2024-05-17 3:23PM EDT | 2024-06-28 | 45.23 | 45.00 | 45.57 | +7.25 | +19.09% | 5 | 2,743 | 23.61% |
| SPY240719C00487000 | 2024-05-16 11:17AM EDT | 2024-07-19 | 48.00 | 46.45 | 47.04 | 0.00 | - | 21 | 1,467 | 22.08% |
| SPY240731C00487000 | 2024-04-18 2:31PM EDT | 2024-07-31 | 28.19 | 47.58 | 48.25 | 0.00 | - | 3 | 3 | 22.17% |
| SPY240816C00487000 | 2024-05-10 10:30AM EDT | 2024-08-16 | 42.85 | 49.54 | 50.15 | 0.00 | - | 1 | 180 | 22.68% |
| SPY240830C00487000 | 2024-05-06 1:06PM EDT | 2024-08-30 | 40.20 | 51.12 | 51.83 | 0.00 | - | 3 | 160 | 23.10% |
| SPY241031C00487000 | 2024-05-16 12:34PM EDT | 2024-10-31 | 57.47 | 56.03 | 56.93 | 0.00 | - | 1 | 13 | 22.79% |
| SPY241231C00487000 | 2024-05-13 2:36PM EDT | 2024-12-31 | 55.84 | 61.67 | 62.78 | 0.00 | - | 1 | 1,022 | 23.64% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00487000 | 2024-05-14 3:28PM EDT | 2024-05-20 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 400 | 34.77% |
| SPY240524P00487000 | 2024-05-17 4:05PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 29 | 2,038 | 23.83% |
| SPY240531P00487000 | 2024-05-17 3:36PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 30 | 3,308 | 18.95% |
| SPY240607P00487000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 37 | 389 | 17.26% |
| SPY240614P00487000 | 2024-05-16 10:46AM EDT | 2024-06-14 | 0.35 | 0.36 | 0.37 | -0.02 | -5.41% | 1 | 744 | 17.07% |
| SPY240621P00487000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.56 | 0.56 | 0.57 | -0.03 | -5.08% | 1,469 | 5,972 | 16.60% |
| SPY240628P00487000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 0.75 | 0.77 | 0.78 | -0.07 | -8.54% | 24 | 1,626 | 16.20% |
| SPY240719P00487000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 1.41 | 1.39 | 1.40 | -0.01 | -0.70% | 116 | 2,771 | 15.24% |
| SPY240731P00487000 | 2024-05-16 1:25PM EDT | 2024-07-31 | 1.88 | 1.78 | 1.80 | 0.00 | - | 1 | 231 | 14.95% |
| SPY240816P00487000 | 2024-05-17 3:44PM EDT | 2024-08-16 | 2.37 | 2.34 | 2.37 | +0.01 | +0.42% | 39 | 1,052 | 14.71% |
| SPY240830P00487000 | 2024-05-16 10:29AM EDT | 2024-08-30 | 2.81 | 2.82 | 2.86 | 0.00 | - | 31 | 508 | 14.52% |
| SPY241031P00487000 | 2024-05-14 1:14PM EDT | 2024-10-31 | 6.71 | 5.09 | 5.16 | 0.00 | - | 8 | 9 | 14.19% |
| SPY241231P00487000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 10.51 | 7.63 | 7.71 | 0.00 | - | 1 | 43 | 14.35% |
| SPY250331P00487000 | 2024-05-13 10:37AM EDT | 2025-03-31 | 12.81 | 11.09 | 11.24 | 0.00 | - | 10 | 9 | 14.50% |
© 2024 Yahoo. Tutti i diritti riservati.