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
61.434,50 +1.357,44 (+2,26%)
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:495.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00495000 | 2024-05-17 12:23PM EDT | 2024-05-24 | 34.12 | 34.74 | 35.08 | -1.19 | -3.37% | 20 | 1,326 | 31.91% |
| SPY240531C00495000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 35.01 | 35.33 | 35.47 | -0.99 | -2.75% | 94 | 2,258 | 25.29% |
| SPY240607C00495000 | 2024-05-16 12:33PM EDT | 2024-06-07 | 37.26 | 36.03 | 36.17 | 0.00 | - | 2 | 90 | 23.82% |
| SPY240614C00495000 | 2024-05-15 2:17PM EDT | 2024-06-14 | 37.16 | 36.88 | 37.01 | 0.00 | - | 2 | 34 | 23.37% |
| SPY240621C00495000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 37.01 | 37.11 | 37.67 | -0.59 | -1.57% | 74 | 32,621 | 22.61% |
| SPY240628C00495000 | 2024-05-17 1:49PM EDT | 2024-06-28 | 37.06 | 37.26 | 37.84 | -1.67 | -4.31% | 11 | 2,779 | 21.03% |
| SPY240719C00495000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 38.88 | 38.96 | 39.53 | -0.62 | -1.57% | 29 | 1,495 | 20.08% |
| SPY240731C00495000 | 2024-05-16 2:20PM EDT | 2024-07-31 | 40.73 | 40.18 | 40.82 | 0.00 | - | 1 | 124 | 20.28% |
| SPY240816C00495000 | 2024-05-17 4:09PM EDT | 2024-08-16 | 42.19 | 42.25 | 42.83 | -1.05 | -2.43% | 1 | 653 | 20.91% |
| SPY240830C00495000 | 2024-05-10 12:24PM EDT | 2024-08-30 | 37.40 | 43.92 | 44.60 | 0.00 | - | 16 | 405 | 21.41% |
| SPY240920C00495000 | 2024-05-17 2:58PM EDT | 2024-09-20 | 45.91 | 45.95 | 46.60 | -0.19 | -0.41% | 181 | 10,982 | 21.50% |
| SPY240930C00495000 | 2024-05-16 2:14PM EDT | 2024-09-30 | 46.10 | 46.22 | 46.99 | -0.65 | -1.39% | 2 | 3,435 | 21.05% |
| SPY241018C00495000 | 2024-05-17 12:27PM EDT | 2024-10-18 | 48.03 | 47.96 | 48.68 | -0.29 | -0.60% | 9 | 10 | 21.23% |
| SPY241129C00495000 | 2024-05-06 10:49AM EDT | 2024-11-29 | 43.09 | 52.86 | 53.82 | 0.00 | - | - | 1 | 22.62% |
| SPY241220C00495000 | 2024-05-17 2:49PM EDT | 2024-12-20 | 54.39 | 54.81 | 55.72 | -2.50 | -4.39% | 2 | 11,452 | 22.81% |
| SPY241231C00495000 | 2024-05-15 2:42PM EDT | 2024-12-31 | 55.54 | 55.10 | 56.16 | 0.00 | - | 35 | 70 | 22.54% |
| SPY250117C00495000 | 2024-05-16 3:48PM EDT | 2025-01-17 | 57.09 | 56.53 | 57.86 | 0.00 | - | 1 | 3,616 | 22.84% |
| SPY250131C00495000 | 2024-05-17 12:56PM EDT | 2025-01-31 | 58.12 | 57.82 | 59.35 | +8.40 | +16.89% | 25 | 1 | 23.14% |
| SPY250321C00495000 | 2024-05-17 2:06PM EDT | 2025-03-21 | 62.61 | 62.55 | 64.15 | -2.34 | -3.60% | 1 | 1,241 | 23.93% |
| SPY250331C00495000 | 2024-05-02 3:46PM EDT | 2025-03-31 | 46.95 | 62.81 | 64.60 | 0.00 | - | 1 | 19 | 23.80% |
| SPY250620C00495000 | 2024-05-17 3:33PM EDT | 2025-06-20 | 70.60 | 69.78 | 71.80 | -0.14 | -0.20% | 22 | 373 | 24.77% |
| SPY250919C00495000 | 2024-05-16 9:34AM EDT | 2025-09-19 | 78.08 | 76.20 | 79.07 | 0.00 | - | 2 | 79 | 25.55% |
| SPY251219C00495000 | 2024-05-16 1:22PM EDT | 2025-12-19 | 83.73 | 81.91 | 85.58 | 0.00 | - | 2 | 834 | 26.08% |
| SPY260116C00495000 | 2024-05-16 11:27AM EDT | 2026-01-16 | 86.46 | 82.81 | 86.65 | 0.00 | - | 3 | 197 | 25.89% |
| SPY261218C00495000 | 2024-05-14 11:36AM EDT | 2026-12-18 | 105.00 | 102.00 | 107.00 | +5.35 | +5.37% | 3 | 1,799 | 27.19% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00495000 | 2024-05-17 11:42AM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,116 | 306 | 26.56% |
| SPY240521P00495000 | 2024-05-16 3:40PM EDT | 2024-05-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1,804 | 25.98% |
| SPY240522P00495000 | 2024-05-16 10:52AM EDT | 2024-05-22 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 16 | 125 | 24.02% |
| SPY240523P00495000 | 2024-05-16 10:10AM EDT | 2024-05-23 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1 | 42 | 22.56% |
| SPY240524P00495000 | 2024-05-17 3:34PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 52 | 11,566 | 20.31% |
| SPY240531P00495000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 457 | 84,146 | 16.21% |
| SPY240607P00495000 | 2024-05-17 3:07PM EDT | 2024-06-07 | 0.24 | 0.22 | 0.24 | -0.04 | -14.29% | 158 | 5,206 | 15.24% |
| SPY240614P00495000 | 2024-05-17 4:00PM EDT | 2024-06-14 | 0.51 | 0.51 | 0.53 | -0.09 | -15.00% | 317 | 14,771 | 15.37% |
| SPY240621P00495000 | 2024-05-17 4:04PM EDT | 2024-06-21 | 0.78 | 0.77 | 0.78 | -0.09 | -10.34% | 2,125 | 48,213 | 14.99% |
| SPY240628P00495000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 1.04 | 1.05 | 1.06 | -0.12 | -10.34% | 186 | 9,828 | 14.75% |
| SPY240719P00495000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 1.82 | 1.82 | 1.84 | -0.15 | -7.61% | 4,834 | 6,098 | 14.04% |
| SPY240731P00495000 | 2024-05-17 2:13PM EDT | 2024-07-31 | 2.30 | 2.29 | 2.31 | -0.03 | -1.29% | 22 | 5,417 | 13.81% |
| SPY240816P00495000 | 2024-05-17 3:54PM EDT | 2024-08-16 | 2.98 | 2.95 | 2.98 | -0.07 | -2.30% | 2,191 | 15,760 | 13.66% |
| SPY240830P00495000 | 2024-05-17 3:59PM EDT | 2024-08-30 | 3.50 | 3.50 | 3.55 | -0.22 | -5.91% | 42 | 692 | 13.54% |
| SPY240920P00495000 | 2024-05-17 3:55PM EDT | 2024-09-20 | 4.41 | 4.41 | 4.44 | -0.22 | -4.75% | 1,778 | 16,816 | 13.46% |
| SPY240930P00495000 | 2024-05-17 3:43PM EDT | 2024-09-30 | 4.83 | 4.77 | 4.83 | -0.11 | -2.23% | 36 | 1,892 | 13.40% |
| SPY241018P00495000 | 2024-05-17 3:55PM EDT | 2024-10-18 | 5.59 | 5.59 | 5.65 | -0.14 | -2.44% | 50 | 507 | 13.44% |
| SPY241031P00495000 | 2024-05-16 11:50AM EDT | 2024-10-31 | 6.05 | 6.07 | 6.14 | 0.00 | - | 1 | 118 | 13.38% |
| SPY241129P00495000 | 2024-05-17 3:19PM EDT | 2024-11-29 | 7.66 | 7.55 | 7.77 | -0.08 | -1.03% | 3 | 50 | 13.75% |
| SPY241220P00495000 | 2024-05-17 3:05PM EDT | 2024-12-20 | 8.59 | 8.52 | 8.56 | 0.00 | - | 456 | 4,143 | 13.69% |
| SPY241231P00495000 | 2024-05-17 1:36PM EDT | 2024-12-31 | 9.08 | 8.83 | 8.95 | +0.18 | +2.02% | 1 | 231 | 13.65% |
| SPY250117P00495000 | 2024-05-17 3:12PM EDT | 2025-01-17 | 9.59 | 9.56 | 9.64 | -0.19 | -1.94% | 16 | 5,850 | 13.67% |
| SPY250321P00495000 | 2024-05-17 3:53PM EDT | 2025-03-21 | 11.97 | 11.90 | 12.03 | +0.10 | +0.84% | 102 | 1,148 | 13.69% |
| SPY250331P00495000 | 2024-05-16 1:48PM EDT | 2025-03-31 | 12.44 | 12.25 | 12.42 | 0.00 | - | 1 | 117 | 13.71% |
| SPY250620P00495000 | 2024-05-17 2:13PM EDT | 2025-06-20 | 15.39 | 15.10 | 15.24 | +0.36 | +2.40% | 60 | 3,434 | 13.74% |
| SPY250919P00495000 | 2024-05-16 10:52AM EDT | 2025-09-19 | 17.85 | 17.98 | 18.20 | 0.00 | - | 3 | 2,416 | 13.79% |
| SPY251219P00495000 | 2024-05-17 9:31AM EDT | 2025-12-19 | 20.81 | 20.42 | 20.95 | +0.28 | +1.36% | 2 | 1,183 | 13.82% |
| SPY260116P00495000 | 2024-05-17 3:56PM EDT | 2026-01-16 | 21.43 | 20.07 | 22.68 | +0.22 | +1.04% | 6 | 2,727 | 14.21% |
| SPY261218P00495000 | 2024-05-17 2:35PM EDT | 2026-12-18 | 29.00 | 27.23 | 29.89 | -0.74 | -2.49% | 705 | 1,260 | 13.75% |
© 2024 Yahoo. Tutti i diritti riservati.