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
61.501,45 +1.345,40 (+2,24%)
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:508.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00508000 | 2024-05-17 12:50PM EDT | 2024-05-20 | 21.00 | 21.21 | 21.52 | -1.92 | -8.38% | 11 | 23 | 21.88% |
| SPY240521C00508000 | 2024-05-16 11:37AM EDT | 2024-05-21 | 23.35 | 21.29 | 21.60 | 0.00 | - | 32 | 33 | 21.44% |
| SPY240522C00508000 | 2024-05-17 9:33AM EDT | 2024-05-22 | 21.14 | 21.31 | 21.75 | -2.04 | -8.80% | 2 | 45 | 21.90% |
| SPY240523C00508000 | 2024-05-17 11:00AM EDT | 2024-05-23 | 21.65 | 21.68 | 22.03 | -1.14 | -5.00% | 1 | 2 | 23.22% |
| SPY240524C00508000 | 2024-05-17 10:03AM EDT | 2024-05-24 | 20.92 | 21.91 | 22.05 | -1.11 | -5.04% | 6 | 1,755 | 21.68% |
| SPY240531C00508000 | 2024-05-17 3:42PM EDT | 2024-05-31 | 22.48 | 22.47 | 22.60 | +0.06 | +0.27% | 125 | 2,134 | 18.31% |
| SPY240607C00508000 | 2024-05-17 11:55AM EDT | 2024-06-07 | 22.88 | 23.37 | 23.50 | -0.93 | -3.91% | 4 | 728 | 18.09% |
| SPY240614C00508000 | 2024-05-16 2:14PM EDT | 2024-06-14 | 24.80 | 24.47 | 24.59 | 0.00 | - | 11 | 140 | 18.46% |
| SPY240621C00508000 | 2024-05-17 10:50AM EDT | 2024-06-21 | 25.04 | 24.79 | 25.33 | -1.49 | -5.62% | 6 | 4,186 | 18.07% |
| SPY240628C00508000 | 2024-05-17 1:33PM EDT | 2024-06-28 | 24.75 | 25.11 | 25.64 | -1.21 | -4.66% | 1 | 1,156 | 17.07% |
| SPY240719C00508000 | 2024-05-17 12:04PM EDT | 2024-07-19 | 27.30 | 27.27 | 27.80 | -1.04 | -3.67% | 12 | 1,041 | 17.03% |
| SPY240731C00508000 | 2024-05-15 12:40PM EDT | 2024-07-31 | 28.39 | 28.66 | 29.25 | 0.00 | - | 1 | 321 | 17.41% |
| SPY240830C00508000 | 2024-05-17 3:02PM EDT | 2024-08-30 | 32.61 | 32.71 | 33.34 | +0.28 | +0.87% | 1 | 363 | 18.82% |
| SPY241031C00508000 | 2024-05-02 2:36PM EDT | 2024-10-31 | 24.30 | 38.56 | 39.35 | 0.00 | - | - | 37 | 19.51% |
| SPY241231C00508000 | 2024-05-17 10:11AM EDT | 2024-12-31 | 45.43 | 44.90 | 45.89 | +0.43 | +0.96% | 1 | 34 | 20.86% |
| SPY250331C00508000 | 2024-05-16 11:21AM EDT | 2025-03-31 | 54.83 | 52.98 | 54.67 | 0.00 | - | 1 | 3 | 22.34% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00508000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 286 | 2,150 | 18.56% |
| SPY240521P00508000 | 2024-05-17 3:38PM EDT | 2024-05-21 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 908 | 1,143 | 16.02% |
| SPY240522P00508000 | 2024-05-17 3:04PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 118 | 1,829 | 15.14% |
| SPY240523P00508000 | 2024-05-17 3:01PM EDT | 2024-05-23 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 294 | 99 | 14.36% |
| SPY240524P00508000 | 2024-05-17 4:01PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 7,594 | 17,838 | 14.01% |
| SPY240531P00508000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.21 | 0.21 | 0.22 | -0.12 | -36.36% | 3,752 | 4,165 | 12.31% |
| SPY240607P00508000 | 2024-05-17 3:20PM EDT | 2024-06-07 | 0.52 | 0.52 | 0.53 | -0.15 | -22.39% | 88 | 1,367 | 12.15% |
| SPY240614P00508000 | 2024-05-17 3:53PM EDT | 2024-06-14 | 1.05 | 1.04 | 1.06 | -0.17 | -13.93% | 107 | 1,253 | 12.65% |
| SPY240621P00508000 | 2024-05-17 4:10PM EDT | 2024-06-21 | 1.51 | 1.50 | 1.52 | -0.17 | -10.12% | 644 | 8,092 | 12.65% |
| SPY240628P00508000 | 2024-05-17 3:49PM EDT | 2024-06-28 | 1.98 | 1.94 | 1.96 | -0.15 | -7.04% | 76 | 1,092 | 12.60% |
| SPY240719P00508000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 3.05 | 3.03 | 3.06 | -0.04 | -1.29% | 78 | 1,964 | 12.18% |
| SPY240731P00508000 | 2024-05-17 3:48PM EDT | 2024-07-31 | 3.71 | 3.64 | 3.68 | -0.08 | -2.11% | 62 | 490 | 12.07% |
| SPY240830P00508000 | 2024-05-15 1:59PM EDT | 2024-08-30 | 5.36 | 5.16 | 5.22 | 0.00 | - | 28 | 107 | 11.97% |
| SPY241031P00508000 | 2024-05-10 11:46AM EDT | 2024-10-31 | 11.33 | 8.22 | 8.31 | 0.00 | - | 1 | 109 | 12.09% |
| SPY241129P00508000 | 2024-05-16 3:30PM EDT | 2024-11-29 | 10.11 | 9.93 | 10.17 | 0.00 | - | 1 | 20 | 12.54% |
| SPY241231P00508000 | 2024-05-15 10:10AM EDT | 2024-12-31 | 12.53 | 11.39 | 11.48 | 0.00 | - | 4 | 66 | 12.51% |
| SPY250131P00508000 | 2024-05-10 2:39PM EDT | 2025-01-31 | 15.75 | 12.68 | 12.97 | 0.00 | - | - | 6 | 12.67% |
| SPY250331P00508000 | 2024-04-26 11:35AM EDT | 2025-03-31 | 23.53 | 15.09 | 15.25 | 0.00 | - | 3 | 3 | 12.70% |
© 2024 Yahoo. Tutti i diritti riservati.