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
61.490,90 +1.389,21 (+2,31%)
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:494.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00494000 | 2024-05-17 1:34PM EDT | 2024-05-24 | 35.33 | 35.74 | 36.08 | +0.13 | +0.37% | 14 | 349 | 32.67% |
| SPY240531C00494000 | 2024-05-17 2:27PM EDT | 2024-05-31 | 35.04 | 36.32 | 36.46 | -1.99 | -5.37% | 50 | 560 | 25.81% |
| SPY240607C00494000 | 2024-05-15 3:23PM EDT | 2024-06-07 | 37.41 | 37.02 | 37.15 | 0.00 | - | 1 | 10 | 24.25% |
| SPY240614C00494000 | 2024-05-15 2:06PM EDT | 2024-06-14 | 38.05 | 37.85 | 37.98 | 0.00 | - | 1 | 1 | 23.75% |
| SPY240621C00494000 | 2024-05-16 3:23PM EDT | 2024-06-21 | 39.01 | 38.07 | 38.63 | 0.00 | - | 3 | 773 | 22.96% |
| SPY240628C00494000 | 2024-05-15 10:49AM EDT | 2024-06-28 | 36.91 | 38.22 | 38.80 | 0.00 | - | 1 | 65 | 21.35% |
| SPY240719C00494000 | 2024-05-08 11:25AM EDT | 2024-07-19 | 30.62 | 39.88 | 40.46 | 0.00 | - | 2 | 499 | 20.33% |
| SPY240731C00494000 | 2024-05-15 12:40PM EDT | 2024-07-31 | 40.67 | 41.09 | 41.74 | 0.00 | - | 1 | 289 | 20.51% |
| SPY240816C00494000 | 2024-05-17 12:35PM EDT | 2024-08-16 | 42.85 | 43.15 | 43.74 | +5.42 | +14.48% | 2 | 132 | 21.13% |
| SPY240830C00494000 | 2024-04-25 1:05PM EDT | 2024-08-30 | 27.08 | 44.81 | 45.49 | 0.00 | - | 2 | 7 | 21.62% |
| SPY241231C00494000 | 2024-04-25 1:45PM EDT | 2024-12-31 | 39.36 | 55.91 | 56.98 | 0.00 | - | 20 | 21 | 22.68% |
| SPY250331C00494000 | 2024-04-22 10:38AM EDT | 2025-03-31 | 44.90 | 63.58 | 65.39 | 0.00 | - | 1 | 8 | 23.91% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00494000 | 2024-05-17 11:02AM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,649 | 125 | 29.30% |
| SPY240521P00494000 | 2024-05-15 3:57PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 102 | 132 | 26.56% |
| SPY240523P00494000 | 2024-05-15 9:40AM EDT | 2024-05-23 | 0.09 | 0.04 | 0.05 | 0.00 | - | 2 | 3 | 23.15% |
| SPY240524P00494000 | 2024-05-17 4:08PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 45 | 3,599 | 20.90% |
| SPY240531P00494000 | 2024-05-17 3:52PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 28 | 2,274 | 16.65% |
| SPY240607P00494000 | 2024-05-17 2:18PM EDT | 2024-06-07 | 0.26 | 0.21 | 0.23 | 0.00 | - | 26 | 664 | 15.50% |
| SPY240614P00494000 | 2024-05-17 11:35AM EDT | 2024-06-14 | 0.53 | 0.49 | 0.50 | 0.00 | - | 3 | 554 | 15.54% |
| SPY240621P00494000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 0.76 | 0.74 | 0.75 | -0.07 | -8.43% | 170 | 15,651 | 15.20% |
| SPY240628P00494000 | 2024-05-17 3:30PM EDT | 2024-06-28 | 0.99 | 1.01 | 1.02 | -0.06 | -5.71% | 102 | 2,030 | 14.94% |
| SPY240719P00494000 | 2024-05-17 4:07PM EDT | 2024-07-19 | 1.76 | 1.76 | 1.78 | -0.05 | -2.76% | 986 | 951 | 14.20% |
| SPY240731P00494000 | 2024-05-17 2:30PM EDT | 2024-07-31 | 2.35 | 2.21 | 2.23 | +0.05 | +2.17% | 16 | 2,066 | 13.94% |
| SPY240816P00494000 | 2024-05-17 2:29PM EDT | 2024-08-16 | 3.02 | 2.86 | 2.89 | +0.11 | +3.78% | 128 | 718 | 13.78% |
| SPY240830P00494000 | 2024-05-17 10:24AM EDT | 2024-08-30 | 3.55 | 3.41 | 3.46 | +0.16 | +4.72% | 2 | 234 | 13.67% |
| SPY241231P00494000 | 2024-05-15 2:11PM EDT | 2024-12-31 | 8.84 | 8.67 | 8.79 | 0.00 | - | 1 | 72 | 13.74% |
| SPY250331P00494000 | 2024-05-06 12:41PM EDT | 2025-03-31 | 16.52 | 12.06 | 12.22 | 0.00 | - | 3 | 4 | 13.78% |
© 2024 Yahoo. Tutti i diritti riservati.