Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.109,12 +273,07 (+0,43%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
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:489.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00489000 | 2024-05-21 12:57PM EDT | 2024-05-22 | 40.98 | 42.15 | 42.39 | +0.36 | +0.89% | 1 | 1 | 44.14% |
| SPY240524C00489000 | 2024-05-21 12:57PM EDT | 2024-05-24 | 41.40 | 42.55 | 42.80 | +0.52 | +1.27% | 1 | 309 | 46.36% |
| SPY240531C00489000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 40.96 | 42.98 | 43.24 | 0.00 | - | 4 | 236 | 32.35% |
| SPY240607C00489000 | 2024-05-13 9:50AM EDT | 2024-06-07 | 34.82 | 43.70 | 43.84 | 0.00 | - | 1 | 6 | 28.75% |
| SPY240614C00489000 | 2024-05-10 12:05PM EDT | 2024-06-14 | 34.62 | 44.43 | 44.57 | 0.00 | - | - | 5 | 27.31% |
| SPY240621C00489000 | 2024-05-20 11:19AM EDT | 2024-06-21 | 44.87 | 44.67 | 45.19 | 0.00 | - | 1 | 497 | 26.06% |
| SPY240628C00489000 | 2024-05-16 2:05PM EDT | 2024-06-28 | 44.01 | 44.77 | 45.29 | 0.00 | - | 1 | 158 | 23.88% |
| SPY240719C00489000 | 2024-05-17 11:30AM EDT | 2024-07-19 | 44.36 | 46.25 | 46.78 | 0.00 | - | 3 | 74 | 22.20% |
| SPY240731C00489000 | 2024-03-21 9:33AM EDT | 2024-07-31 | 47.26 | 23.78 | 23.95 | 0.00 | - | 20 | 0 | 0.00% |
| SPY240816C00489000 | 2024-05-14 10:37AM EDT | 2024-08-16 | 41.35 | 49.36 | 49.90 | 0.00 | - | 1 | 19 | 22.73% |
| SPY240830C00489000 | 2024-04-23 3:53PM EDT | 2024-08-30 | 33.45 | 51.00 | 51.58 | 0.00 | - | - | 1 | 23.13% |
| SPY241231C00489000 | 2024-05-17 3:01PM EDT | 2024-12-31 | 60.03 | 61.58 | 62.58 | 0.00 | - | 1 | 3,013 | 23.61% |
| SPY250331C00489000 | 2024-05-21 10:12AM EDT | 2025-03-31 | 68.93 | 69.07 | 70.85 | -0.22 | -0.32% | 2 | 0 | 24.72% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00489000 | 2024-05-17 3:34PM EDT | 2024-05-21 | 0.01 | 0.00 | 1.20 | 0.00 | - | 7 | 7 | 98.68% |
| SPY240522P00489000 | 2024-05-21 3:50PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 22 | 7 | 39.84% |
| SPY240523P00489000 | 2024-05-16 10:07AM EDT | 2024-05-23 | 0.05 | 0.01 | 0.02 | 0.00 | - | - | 8 | 34.77% |
| SPY240524P00489000 | 2024-05-20 4:03PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 6,356 | 30.08% |
| SPY240528P00489000 | 2024-05-20 11:36AM EDT | 2024-05-28 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 4 | 31 | 22.07% |
| SPY240531P00489000 | 2024-05-21 2:46PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 22 | 3,468 | 20.51% |
| SPY240607P00489000 | 2024-05-21 3:20PM EDT | 2024-06-07 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 9 | 3,818 | 17.82% |
| SPY240614P00489000 | 2024-05-20 9:34AM EDT | 2024-06-14 | 0.38 | 0.30 | 0.32 | +0.03 | +8.57% | 1 | 1,644 | 17.48% |
| SPY240621P00489000 | 2024-05-21 3:35PM EDT | 2024-06-21 | 0.50 | 0.49 | 0.50 | -0.06 | -10.71% | 59 | 37,778 | 16.81% |
| SPY240628P00489000 | 2024-05-21 11:52AM EDT | 2024-06-28 | 0.74 | 0.68 | 0.69 | -0.02 | -2.63% | 2 | 4,544 | 16.28% |
| SPY240719P00489000 | 2024-05-21 4:00PM EDT | 2024-07-19 | 1.29 | 1.29 | 1.30 | -0.10 | -7.19% | 33 | 646 | 15.24% |
| SPY240731P00489000 | 2024-05-21 4:14PM EDT | 2024-07-31 | 1.68 | 1.67 | 1.68 | -0.08 | -4.55% | 43 | 410 | 14.89% |
| SPY240816P00489000 | 2024-05-21 10:33AM EDT | 2024-08-16 | 2.34 | 2.22 | 2.24 | -0.01 | -0.43% | 9 | 3,497 | 14.62% |
| SPY240830P00489000 | 2024-05-21 1:31PM EDT | 2024-08-30 | 2.83 | 2.69 | 2.73 | +0.04 | +1.43% | 5 | 1,114 | 14.44% |
| SPY241031P00489000 | 2024-05-16 1:00PM EDT | 2024-10-31 | 5.34 | 4.95 | 5.01 | 0.00 | - | 102 | 103 | 14.09% |
| SPY241129P00489000 | 2024-05-20 12:09PM EDT | 2024-11-29 | 6.45 | 6.29 | 6.42 | 0.00 | - | 1 | 3 | 14.34% |
| SPY241231P00489000 | 2024-05-13 2:55PM EDT | 2024-12-31 | 9.90 | 7.45 | 7.53 | 0.00 | - | 2 | 250 | 14.22% |
| SPY250331P00489000 | 2024-04-30 9:52AM EDT | 2025-03-31 | 17.22 | 10.67 | 10.80 | 0.00 | - | - | 1 | 14.21% |
© 2024 Yahoo. Tutti i diritti riservati.