Italia markets closed
Dow Jones
39.829,39 +22,62 (+0,06%) Nasdaq
16.803,30 +8,43 (+0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0853 -0,0008 (-0,08%) Bitcoin EUR
64.239,18 +1.344,20 (+2,14%) CMC Crypto 200
1.518,49 +29,94 (+2,01%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:48PM EDT. Mercato aperto.
Prezzo d'esercizio:509.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00509000 | 2024-05-21 11:22AM EDT | 2024-05-21 | 21.64 | 20.91 | 21.26 | -0.70 | -3.13% | 6 | 12 | 0.00% |
| SPY240522C00509000 | 2024-05-20 10:35AM EDT | 2024-05-22 | 21.98 | 21.09 | 21.36 | 0.00 | - | 10 | 13 | 0.00% |
| SPY240523C00509000 | 2024-05-16 2:56PM EDT | 2024-05-23 | 21.65 | 21.47 | 21.73 | 0.00 | - | - | 30 | 28.57% |
| SPY240524C00509000 | 2024-05-21 10:21AM EDT | 2024-05-24 | 21.35 | 21.60 | 21.73 | +0.10 | +0.47% | 5 | 755 | 24.73% |
| SPY240531C00509000 | 2024-05-21 10:49AM EDT | 2024-05-31 | 22.42 | 22.23 | 22.34 | +0.59 | +2.70% | 4 | 2,862 | 19.36% |
| SPY240607C00509000 | 2024-05-20 3:35PM EDT | 2024-06-07 | 23.02 | 23.02 | 23.13 | 0.00 | - | 24 | 728 | 18.32% |
| SPY240614C00509000 | 2024-05-20 3:35PM EDT | 2024-06-14 | 24.08 | 24.07 | 24.34 | 0.00 | - | 20 | 39 | 18.93% |
| SPY240621C00509000 | 2024-05-20 12:17PM EDT | 2024-06-21 | 25.51 | 24.50 | 24.97 | 0.00 | - | 1 | 4,746 | 18.15% |
| SPY240628C00509000 | 2024-05-20 3:47PM EDT | 2024-06-28 | 24.77 | 24.80 | 25.24 | 0.00 | - | 30 | 744 | 16.97% |
| SPY240719C00509000 | 2024-05-15 12:52PM EDT | 2024-07-19 | 26.33 | 26.97 | 27.42 | 0.00 | - | 28 | 1,265 | 16.92% |
| SPY240731C00509000 | 2024-05-17 4:10PM EDT | 2024-07-31 | 28.13 | 28.38 | 28.85 | 0.00 | - | 4 | 491 | 17.27% |
| SPY240830C00509000 | 2024-05-15 12:53PM EDT | 2024-08-30 | 31.84 | 32.42 | 32.89 | 0.00 | - | 5 | 213 | 18.64% |
| SPY241031C00509000 | 2024-05-16 3:49PM EDT | 2024-10-31 | 38.18 | 38.27 | 38.93 | 0.00 | - | 1 | 29 | 19.35% |
| SPY241231C00509000 | 2024-05-07 10:27AM EDT | 2024-12-31 | 37.67 | 44.69 | 45.50 | 0.00 | - | 2 | 36 | 20.73% |
| SPY250331C00509000 | 2024-05-17 3:44PM EDT | 2025-03-31 | 52.30 | 52.77 | 54.16 | 0.00 | - | 2 | 4 | 22.15% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00509000 | 2024-05-20 3:58PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 453 | 3,267 | 29.69% |
| SPY240522P00509000 | 2024-05-20 3:52PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | 0.00 | - | 115 | 1,924 | 22.66% |
| SPY240523P00509000 | 2024-05-21 1:33PM EDT | 2024-05-23 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 578 | 19.43% |
| SPY240524P00509000 | 2024-05-21 10:24AM EDT | 2024-05-24 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 42 | 2,550 | 17.97% |
| SPY240531P00509000 | 2024-05-21 1:23PM EDT | 2024-05-31 | 0.19 | 0.18 | 0.19 | -0.01 | -5.00% | 56 | 12,299 | 13.45% |
| SPY240607P00509000 | 2024-05-21 11:52AM EDT | 2024-06-07 | 0.47 | 0.46 | 0.47 | 0.00 | - | 21 | 1,263 | 12.71% |
| SPY240614P00509000 | 2024-05-21 1:00PM EDT | 2024-06-14 | 0.97 | 0.95 | 0.96 | -0.04 | -3.96% | 71 | 1,081 | 12.96% |
| SPY240621P00509000 | 2024-05-21 1:20PM EDT | 2024-06-21 | 1.44 | 1.39 | 1.41 | -0.04 | -2.70% | 1,092 | 5,800 | 12.87% |
| SPY240628P00509000 | 2024-05-21 1:11PM EDT | 2024-06-28 | 1.87 | 1.81 | 1.83 | -0.05 | -2.60% | 294 | 845 | 12.72% |
| SPY240719P00509000 | 2024-05-21 1:12PM EDT | 2024-07-19 | 2.96 | 2.89 | 2.92 | -0.02 | -0.67% | 134 | 2,099 | 12.21% |
| SPY240731P00509000 | 2024-05-20 3:28PM EDT | 2024-07-31 | 3.56 | 3.49 | 3.52 | 0.00 | - | 9 | 436 | 12.05% |
| SPY240830P00509000 | 2024-05-21 12:29PM EDT | 2024-08-30 | 5.04 | 5.02 | 5.05 | +0.07 | +1.41% | 1 | 119 | 11.92% |
| SPY241031P00509000 | 2024-05-10 9:30AM EDT | 2024-10-31 | 11.17 | 8.07 | 8.11 | 0.00 | - | 1 | 22 | 12.01% |
| SPY241129P00509000 | 2024-05-17 11:07AM EDT | 2024-11-29 | 10.59 | 9.73 | 9.89 | 0.00 | - | 1 | 680 | 12.40% |
| SPY241231P00509000 | 2024-05-20 3:55PM EDT | 2024-12-31 | 11.48 | 11.21 | 11.28 | 0.00 | - | 3 | 632 | 12.43% |
| SPY250131P00509000 | 2024-05-15 2:03PM EDT | 2025-01-31 | 13.29 | 12.60 | 12.72 | 0.00 | - | - | 1 | 12.55% |
| SPY250331P00509000 | 2024-05-10 10:09AM EDT | 2025-03-31 | 18.06 | 14.97 | 15.06 | 0.00 | - | 1 | 23 | 12.62% |
© 2024 Yahoo. Tutti i diritti riservati.