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
61.470,70 +1.286,57 (+2,14%)
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:491.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00491000 | 2024-05-13 1:25PM EDT | 2024-05-20 | 30.31 | 37.41 | 37.71 | 0.00 | - | 175 | 175 | 0.00% |
| SPY240524C00491000 | 2024-05-13 1:00PM EDT | 2024-05-24 | 31.20 | 38.73 | 39.07 | 0.00 | - | 1 | 11 | 34.79% |
| SPY240531C00491000 | 2024-05-17 2:27PM EDT | 2024-05-31 | 38.02 | 39.31 | 39.44 | -2.14 | -5.33% | 80 | 2,483 | 27.37% |
| SPY240607C00491000 | 2024-05-17 10:21AM EDT | 2024-06-07 | 39.59 | 39.98 | 40.12 | +5.49 | +16.10% | 1 | 48 | 25.64% |
| SPY240614C00491000 | 2024-05-09 9:57AM EDT | 2024-06-14 | 40.60 | 40.78 | 40.91 | +10.08 | +33.03% | 1 | 152 | 24.94% |
| SPY240621C00491000 | 2024-05-16 1:49PM EDT | 2024-06-21 | 41.63 | 40.98 | 41.55 | 0.00 | - | 16 | 436 | 24.07% |
| SPY240628C00491000 | 2024-05-17 2:07PM EDT | 2024-06-28 | 40.64 | 41.11 | 41.69 | -0.80 | -1.93% | 33 | 4 | 22.31% |
| SPY240719C00491000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 41.36 | 42.68 | 43.27 | +5.79 | +16.28% | 1 | 337 | 21.08% |
| SPY240731C00491000 | 2024-04-22 4:14PM EDT | 2024-07-31 | 24.06 | 43.86 | 44.52 | 0.00 | - | 2 | 19 | 21.22% |
| SPY240816C00491000 | 2024-05-07 1:05PM EDT | 2024-08-16 | 37.56 | 45.87 | 46.47 | 0.00 | - | 5 | 120 | 21.79% |
| SPY240830C00491000 | 2024-05-16 11:13AM EDT | 2024-08-30 | 49.50 | 47.50 | 48.19 | 0.00 | - | 2 | 22 | 22.25% |
| SPY241231C00491000 | 2024-05-02 11:24AM EDT | 2024-12-31 | 58.37 | 58.36 | 59.45 | +17.97 | +44.48% | 1 | 84 | 23.09% |
| SPY250331C00491000 | 2024-05-16 9:34AM EDT | 2025-03-31 | 67.40 | 65.93 | 67.76 | 0.00 | - | 2 | 4 | 24.26% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00491000 | 2024-05-16 12:45PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 223 | 31.64% |
| SPY240523P00491000 | 2024-05-16 3:44PM EDT | 2024-05-23 | 0.04 | 0.03 | 0.04 | -0.09 | -69.23% | 5 | 2 | 24.22% |
| SPY240524P00491000 | 2024-05-17 3:28PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 7,058 | 2,067 | 21.68% |
| SPY240531P00491000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.04 | -30.77% | 499 | 2,324 | 17.63% |
| SPY240607P00491000 | 2024-05-17 3:30PM EDT | 2024-06-07 | 0.19 | 0.19 | 0.20 | -0.04 | -17.39% | 54 | 3,180 | 16.24% |
| SPY240614P00491000 | 2024-05-17 3:39PM EDT | 2024-06-14 | 0.42 | 0.42 | 0.44 | -0.02 | -4.55% | 27 | 801 | 16.21% |
| SPY240621P00491000 | 2024-05-17 3:46PM EDT | 2024-06-21 | 0.67 | 0.65 | 0.66 | -0.07 | -9.46% | 3,194 | 8,830 | 15.77% |
| SPY240628P00491000 | 2024-05-17 2:17PM EDT | 2024-06-28 | 0.96 | 0.89 | 0.91 | +0.03 | +3.23% | 17 | 805 | 15.49% |
| SPY240719P00491000 | 2024-05-17 2:16PM EDT | 2024-07-19 | 1.62 | 1.59 | 1.60 | -0.04 | -2.41% | 2 | 5,744 | 14.64% |
| SPY240731P00491000 | 2024-05-17 10:29AM EDT | 2024-07-31 | 2.08 | 2.01 | 2.03 | +0.03 | +1.46% | 3 | 86 | 14.37% |
| SPY240816P00491000 | 2024-05-17 10:29AM EDT | 2024-08-16 | 2.70 | 2.62 | 2.65 | -0.02 | -0.74% | 5 | 3,245 | 14.18% |
| SPY240830P00491000 | 2024-05-16 10:51AM EDT | 2024-08-30 | 3.10 | 3.14 | 3.18 | 0.00 | - | 210 | 825 | 14.03% |
| SPY241031P00491000 | 2024-05-15 2:22PM EDT | 2024-10-31 | 5.72 | 5.55 | 5.63 | 0.00 | - | 2 | 12 | 13.79% |
| SPY241231P00491000 | 2024-05-16 10:17AM EDT | 2024-12-31 | 8.15 | 8.21 | 8.30 | 0.00 | - | 4 | 56 | 14.00% |
© 2024 Yahoo. Tutti i diritti riservati.