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
61.503,16 +1.523,75 (+2,54%)
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:505.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00505000 | 2024-05-17 12:24PM EDT | 2024-05-20 | 23.69 | 24.17 | 24.52 | -1.06 | -4.28% | 50 | 993 | 24.51% |
| SPY240521C00505000 | 2024-05-16 2:48PM EDT | 2024-05-21 | 25.17 | 23.85 | 24.26 | 0.00 | - | 10 | 5 | 0.00% |
| SPY240522C00505000 | 2024-05-15 9:45AM EDT | 2024-05-22 | 24.52 | 24.34 | 24.74 | +2.76 | +12.68% | 1 | 6 | 24.22% |
| SPY240523C00505000 | 2024-05-16 3:59PM EDT | 2024-05-23 | 24.87 | 24.36 | 24.48 | 0.00 | - | 3 | 2 | 15.43% |
| SPY240524C00505000 | 2024-05-17 3:30PM EDT | 2024-05-24 | 24.80 | 24.90 | 25.03 | +0.48 | +1.97% | 49 | 1,117 | 23.80% |
| SPY240531C00505000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 25.14 | 25.42 | 25.56 | -1.03 | -3.94% | 79 | 3,526 | 19.94% |
| SPY240607C00505000 | 2024-05-17 3:43PM EDT | 2024-06-07 | 26.07 | 26.26 | 26.39 | -1.13 | -4.15% | 21 | 224 | 19.38% |
| SPY240614C00505000 | 2024-05-17 3:02PM EDT | 2024-06-14 | 26.93 | 27.28 | 27.40 | -1.57 | -5.51% | 6 | 62 | 19.54% |
| SPY240621C00505000 | 2024-05-17 3:32PM EDT | 2024-06-21 | 27.70 | 27.59 | 28.12 | -0.84 | -2.94% | 91 | 26,730 | 19.07% |
| SPY240628C00505000 | 2024-05-17 3:40PM EDT | 2024-06-28 | 28.03 | 27.85 | 28.39 | -0.47 | -1.65% | 1 | 9,509 | 17.94% |
| SPY240719C00505000 | 2024-05-17 3:38PM EDT | 2024-07-19 | 30.02 | 29.90 | 30.43 | -0.07 | -0.23% | 53 | 1,920 | 17.70% |
| SPY240731C00505000 | 2024-05-15 3:37PM EDT | 2024-07-31 | 31.85 | 31.24 | 31.85 | 0.00 | - | 4 | 225 | 18.05% |
| SPY240816C00505000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 33.69 | 33.46 | 34.00 | -0.76 | -2.21% | 8 | 7,821 | 18.80% |
| SPY240830C00505000 | 2024-05-17 11:21AM EDT | 2024-08-30 | 35.22 | 35.23 | 35.87 | -1.86 | -5.02% | 3 | 1,227 | 19.40% |
| SPY240920C00505000 | 2024-05-17 3:00PM EDT | 2024-09-20 | 37.28 | 37.40 | 38.00 | +0.12 | +0.32% | 159 | 6,644 | 19.64% |
| SPY240930C00505000 | 2024-05-17 4:14PM EDT | 2024-09-30 | 38.06 | 37.74 | 38.46 | -1.34 | -3.40% | 6 | 359 | 19.30% |
| SPY241018C00505000 | 2024-05-17 10:44AM EDT | 2024-10-18 | 39.99 | 39.65 | 40.33 | -0.69 | -1.70% | 4 | 104 | 19.64% |
| SPY241031C00505000 | 2024-05-16 9:43AM EDT | 2024-10-31 | 42.03 | 40.95 | 41.75 | 0.00 | - | 1 | 13 | 19.95% |
| SPY241220C00505000 | 2024-05-17 3:19PM EDT | 2024-12-20 | 47.06 | 46.86 | 47.71 | -0.72 | -1.51% | 88 | 5,168 | 21.45% |
| SPY241231C00505000 | 2024-05-17 3:50PM EDT | 2024-12-31 | 47.52 | 47.20 | 48.20 | +0.52 | +1.11% | 2 | 94 | 21.24% |
| SPY250117C00505000 | 2024-05-17 3:24PM EDT | 2025-01-17 | 49.19 | 48.73 | 49.98 | -1.55 | -3.05% | 6 | 4,847 | 21.59% |
| SPY250321C00505000 | 2024-05-17 9:36AM EDT | 2025-03-21 | 55.65 | 54.92 | 56.43 | +1.34 | +2.47% | 11 | 1,073 | 22.77% |
| SPY250331C00505000 | 2024-05-06 3:18PM EDT | 2025-03-31 | 47.00 | 55.19 | 56.92 | 0.00 | - | 3 | 17 | 22.68% |
| SPY250620C00505000 | 2024-05-15 12:16PM EDT | 2025-06-20 | 62.21 | 62.39 | 64.30 | 0.00 | - | 5 | 595 | 23.76% |
| SPY250919C00505000 | 2024-05-16 1:50PM EDT | 2025-09-19 | 70.49 | 69.00 | 71.74 | 0.00 | - | 4 | 30 | 24.63% |
| SPY251219C00505000 | 2024-05-14 3:50PM EDT | 2025-12-19 | 72.44 | 74.89 | 78.50 | 0.00 | - | 2 | 1,965 | 25.28% |
| SPY260116C00505000 | 2024-05-17 3:37PM EDT | 2026-01-16 | 78.82 | 75.83 | 79.65 | +0.77 | +0.99% | 4 | 704 | 25.13% |
| SPY261218C00505000 | 2024-05-16 2:03PM EDT | 2026-12-18 | 98.50 | 95.50 | 100.50 | 0.00 | - | 6 | 1,257 | 26.61% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00505000 | 2024-05-17 4:01PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,278 | 1,942 | 19.53% |
| SPY240521P00505000 | 2024-05-17 1:33PM EDT | 2024-05-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7 | 513 | 18.95% |
| SPY240522P00505000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 2,043 | 1,826 | 16.99% |
| SPY240523P00505000 | 2024-05-16 3:58PM EDT | 2024-05-23 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 10 | 71 | 17.38% |
| SPY240524P00505000 | 2024-05-17 4:05PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 329 | 3,780 | 15.33% |
| SPY240531P00505000 | 2024-05-17 4:05PM EDT | 2024-05-31 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 1,560 | 30,879 | 13.11% |
| SPY240607P00505000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 0.42 | 0.41 | 0.43 | -0.10 | -19.23% | 544 | 4,744 | 12.84% |
| SPY240614P00505000 | 2024-05-17 4:00PM EDT | 2024-06-14 | 0.87 | 0.87 | 0.88 | -0.13 | -13.00% | 341 | 2,194 | 13.23% |
| SPY240621P00505000 | 2024-05-17 4:09PM EDT | 2024-06-21 | 1.28 | 1.27 | 1.28 | -0.15 | -10.49% | 1,640 | 28,505 | 13.15% |
| SPY240628P00505000 | 2024-05-17 4:13PM EDT | 2024-06-28 | 1.66 | 1.66 | 1.68 | -0.20 | -10.75% | 369 | 5,390 | 13.07% |
| SPY240719P00505000 | 2024-05-17 4:13PM EDT | 2024-07-19 | 2.70 | 2.67 | 2.70 | -0.14 | -4.93% | 482 | 5,647 | 12.60% |
| SPY240731P00505000 | 2024-05-17 3:37PM EDT | 2024-07-31 | 3.27 | 3.25 | 3.29 | -0.13 | -3.82% | 38 | 756 | 12.47% |
| SPY240816P00505000 | 2024-05-17 4:08PM EDT | 2024-08-16 | 4.06 | 4.04 | 4.09 | -0.19 | -4.47% | 529 | 11,059 | 12.39% |
| SPY240830P00505000 | 2024-05-17 3:14PM EDT | 2024-08-30 | 4.75 | 4.70 | 4.76 | 0.00 | - | 21 | 529 | 12.33% |
| SPY240920P00505000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 5.79 | 5.75 | 5.78 | -0.12 | -2.03% | 182 | 13,539 | 12.32% |
| SPY240930P00505000 | 2024-05-17 1:55PM EDT | 2024-09-30 | 6.23 | 6.17 | 6.23 | -0.03 | -0.48% | 10 | 968 | 12.30% |
| SPY241018P00505000 | 2024-05-17 4:07PM EDT | 2024-10-18 | 7.10 | 7.10 | 7.16 | -0.16 | -2.20% | 45 | 1,688 | 12.40% |
| SPY241031P00505000 | 2024-05-17 2:48PM EDT | 2024-10-31 | 7.95 | 7.65 | 7.73 | +0.07 | +0.89% | 191 | 29 | 12.39% |
| SPY241129P00505000 | 2024-05-16 1:34PM EDT | 2024-11-29 | 9.57 | 9.31 | 9.54 | 0.00 | - | 216 | 216 | 12.82% |
| SPY241220P00505000 | 2024-05-17 3:29PM EDT | 2024-12-20 | 10.41 | 10.36 | 10.42 | -0.02 | -0.19% | 8 | 6,286 | 12.81% |
| SPY241231P00505000 | 2024-05-17 12:01PM EDT | 2024-12-31 | 10.97 | 10.75 | 10.82 | +0.15 | +1.39% | 184 | 3,624 | 12.77% |
| SPY250117P00505000 | 2024-05-17 3:28PM EDT | 2025-01-17 | 11.53 | 11.50 | 11.58 | +0.05 | +0.44% | 8 | 5,114 | 12.82% |
| SPY250321P00505000 | 2024-05-17 12:45PM EDT | 2025-03-21 | 14.43 | 14.02 | 14.12 | +0.41 | +2.92% | 1 | 4,160 | 12.90% |
| SPY250331P00505000 | 2024-05-16 1:45PM EDT | 2025-03-31 | 14.50 | 14.38 | 14.54 | 0.00 | - | 1 | 23 | 12.94% |
| SPY250620P00505000 | 2024-05-17 11:07AM EDT | 2025-06-20 | 17.79 | 17.36 | 17.50 | +0.37 | +2.12% | 8 | 709 | 13.02% |
| SPY250919P00505000 | 2024-05-17 3:33PM EDT | 2025-09-19 | 20.41 | 20.31 | 20.54 | -0.20 | -0.97% | 5 | 4,304 | 13.10% |
| SPY251219P00505000 | 2024-05-16 1:10PM EDT | 2025-12-19 | 22.85 | 22.87 | 23.41 | 0.00 | - | 5 | 9,451 | 13.19% |
| SPY260116P00505000 | 2024-05-17 4:02PM EDT | 2026-01-16 | 23.85 | 22.50 | 25.19 | +0.21 | +0.89% | 6 | 431 | 13.58% |
| SPY261218P00505000 | 2024-05-17 2:23PM EDT | 2026-12-18 | 31.95 | 29.90 | 32.60 | +0.07 | +0.22% | 6 | 461 | 13.22% |
© 2024 Yahoo. Tutti i diritti riservati.