Italia markets open in 8 hours 28 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.416,92 +212,87 (+0,33%) CMC Crypto 200
1.518,51 +29,97 (+2,01%)
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:515.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00515000 | 2024-05-21 3:33PM EDT | 2024-05-21 | 16.08 | 15.54 | 16.77 | +1.25 | +8.43% | 186 | 100 | 42.24% |
| SPY240522C00515000 | 2024-05-21 3:33PM EDT | 2024-05-22 | 16.16 | 16.16 | 16.40 | -0.13 | -0.80% | 23 | 123 | 19.43% |
| SPY240523C00515000 | 2024-05-21 3:45PM EDT | 2024-05-23 | 16.40 | 16.50 | 16.76 | -0.25 | -1.50% | 17 | 23 | 24.22% |
| SPY240524C00515000 | 2024-05-21 1:38PM EDT | 2024-05-24 | 16.05 | 16.68 | 16.82 | +0.60 | +3.88% | 35 | 2,524 | 21.70% |
| SPY240528C00515000 | 2024-05-21 2:11PM EDT | 2024-05-28 | 16.30 | 16.72 | 16.86 | +0.21 | +1.31% | 6 | 19 | 15.67% |
| SPY240529C00515000 | 2024-05-21 11:21AM EDT | 2024-05-29 | 16.38 | 16.84 | 16.97 | +1.50 | +10.08% | 3 | 6 | 15.58% |
| SPY240530C00515000 | 2024-05-21 4:04PM EDT | 2024-05-30 | 16.93 | 16.97 | 17.11 | +0.62 | +3.80% | 4 | 25 | 15.65% |
| SPY240531C00515000 | 2024-05-21 3:46PM EDT | 2024-05-31 | 17.13 | 17.29 | 17.41 | +1.13 | +7.06% | 40 | 4,342 | 16.52% |
| SPY240607C00515000 | 2024-05-21 3:37PM EDT | 2024-06-07 | 18.39 | 18.28 | 18.40 | +0.73 | +4.13% | 6 | 1,359 | 16.32% |
| SPY240614C00515000 | 2024-05-21 3:16PM EDT | 2024-06-14 | 19.29 | 19.49 | 19.60 | +0.93 | +5.07% | 3 | 465 | 16.83% |
| SPY240621C00515000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 20.06 | 19.95 | 20.37 | +0.80 | +4.15% | 24 | 20,119 | 16.44% |
| SPY240628C00515000 | 2024-05-21 10:18AM EDT | 2024-06-28 | 19.20 | 20.25 | 20.74 | -0.70 | -3.52% | 50 | 2,236 | 15.55% |
| SPY240719C00515000 | 2024-05-21 3:35PM EDT | 2024-07-19 | 22.89 | 22.66 | 23.11 | +0.64 | +2.88% | 27 | 15,580 | 15.79% |
| SPY240731C00515000 | 2024-05-21 3:34PM EDT | 2024-07-31 | 24.27 | 24.14 | 24.63 | +0.31 | +1.29% | 7 | 550 | 16.24% |
| SPY240816C00515000 | 2024-05-21 3:45PM EDT | 2024-08-16 | 26.50 | 26.46 | 26.91 | +0.92 | +3.60% | 11 | 5,348 | 17.10% |
| SPY240830C00515000 | 2024-05-21 1:00PM EDT | 2024-08-30 | 27.31 | 28.36 | 28.86 | -0.05 | -0.18% | 6 | 601 | 17.77% |
| SPY240920C00515000 | 2024-05-21 1:23PM EDT | 2024-09-20 | 29.83 | 30.63 | 31.12 | -0.36 | -1.19% | 14 | 15,182 | 18.14% |
| SPY240930C00515000 | 2024-05-21 4:05PM EDT | 2024-09-30 | 31.15 | 31.04 | 31.62 | +0.69 | +2.27% | 18 | 2,342 | 17.86% |
| SPY241018C00515000 | 2024-05-21 3:44PM EDT | 2024-10-18 | 33.20 | 33.08 | 33.64 | +0.60 | +1.84% | 6 | 597 | 18.33% |
| SPY241031C00515000 | 2024-05-21 9:41AM EDT | 2024-10-31 | 33.53 | 34.42 | 35.08 | -0.62 | -1.82% | 2 | 153 | 18.65% |
| SPY241129C00515000 | 2024-05-15 2:22PM EDT | 2024-11-29 | 37.67 | 38.46 | 39.20 | 0.00 | - | 2 | 13 | 19.99% |
| SPY241220C00515000 | 2024-05-21 10:12AM EDT | 2024-12-20 | 40.02 | 40.54 | 41.27 | -0.23 | -0.57% | 4 | 9,039 | 20.31% |
| SPY241231C00515000 | 2024-05-20 11:25AM EDT | 2024-12-31 | 41.55 | 40.95 | 41.78 | 0.00 | - | 1 | 3,265 | 20.12% |
| SPY250117C00515000 | 2024-05-21 9:37AM EDT | 2025-01-17 | 41.57 | 42.55 | 43.43 | -0.75 | -1.77% | 1 | 4,835 | 20.39% |
| SPY250131C00515000 | 2024-05-17 10:47AM EDT | 2025-01-31 | 43.65 | 43.97 | 45.19 | 0.00 | - | 1 | 3 | 20.86% |
| SPY250321C00515000 | 2024-05-21 2:36PM EDT | 2025-03-21 | 49.65 | 48.94 | 50.25 | +0.10 | +0.20% | 11 | 3,040 | 21.81% |
| SPY250331C00515000 | 2024-05-16 1:47PM EDT | 2025-03-31 | 49.18 | 49.25 | 50.74 | 0.00 | - | 2 | 50 | 21.72% |
| SPY250620C00515000 | 2024-05-21 10:18AM EDT | 2025-06-20 | 56.61 | 56.65 | 58.33 | -0.86 | -1.50% | 5 | 1,519 | 22.91% |
| SPY250919C00515000 | 2024-05-21 11:57AM EDT | 2025-09-19 | 63.85 | 63.42 | 65.80 | +0.73 | +1.16% | 2 | 31 | 23.81% |
| SPY251219C00515000 | 2024-05-10 3:54PM EDT | 2025-12-19 | 64.38 | 69.60 | 72.82 | 0.00 | - | 10 | 861 | 24.57% |
| SPY260116C00515000 | 2024-05-21 1:02PM EDT | 2026-01-16 | 71.56 | 71.47 | 74.22 | -0.14 | -0.20% | 20 | 367 | 24.52% |
| SPY261218C00515000 | 2024-05-20 12:02PM EDT | 2026-12-18 | 93.00 | 91.00 | 93.00 | 0.00 | - | 3 | 2,662 | 25.38% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00515000 | 2024-05-21 3:59PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 233 | 2,798 | 23.05% |
| SPY240522P00515000 | 2024-05-21 4:01PM EDT | 2024-05-22 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 376 | 6,039 | 17.77% |
| SPY240523P00515000 | 2024-05-21 4:12PM EDT | 2024-05-23 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 270 | 985 | 15.24% |
| SPY240524P00515000 | 2024-05-21 4:12PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 3,381 | 9,865 | 14.60% |
| SPY240528P00515000 | 2024-05-21 4:03PM EDT | 2024-05-28 | 0.10 | 0.09 | 0.10 | -0.08 | -44.44% | 643 | 1,207 | 11.21% |
| SPY240529P00515000 | 2024-05-21 4:10PM EDT | 2024-05-29 | 0.12 | 0.12 | 0.13 | -0.16 | -57.14% | 70 | 200 | 11.06% |
| SPY240530P00515000 | 2024-05-21 3:40PM EDT | 2024-05-30 | 0.19 | 0.17 | 0.18 | -0.11 | -36.67% | 173 | 42 | 11.16% |
| SPY240531P00515000 | 2024-05-21 4:14PM EDT | 2024-05-31 | 0.24 | 0.23 | 0.24 | -0.13 | -35.14% | 11,590 | 46,371 | 11.28% |
| SPY240607P00515000 | 2024-05-21 3:57PM EDT | 2024-06-07 | 0.63 | 0.62 | 0.63 | -0.22 | -25.88% | 278 | 2,727 | 11.12% |
| SPY240614P00515000 | 2024-05-21 4:14PM EDT | 2024-06-14 | 1.25 | 1.25 | 1.27 | -0.24 | -16.11% | 96 | 2,790 | 11.66% |
| SPY240621P00515000 | 2024-05-21 4:14PM EDT | 2024-06-21 | 1.80 | 1.79 | 1.81 | -0.33 | -15.49% | 5,897 | 24,115 | 11.70% |
| SPY240628P00515000 | 2024-05-21 4:12PM EDT | 2024-06-28 | 2.29 | 2.29 | 2.31 | -0.31 | -11.92% | 3,977 | 42,441 | 11.66% |
| SPY240719P00515000 | 2024-05-21 4:12PM EDT | 2024-07-19 | 3.50 | 3.50 | 3.52 | -0.46 | -11.62% | 1,708 | 16,623 | 11.30% |
| SPY240731P00515000 | 2024-05-21 3:54PM EDT | 2024-07-31 | 4.17 | 4.17 | 4.20 | -0.41 | -8.95% | 129 | 22,909 | 11.22% |
| SPY240816P00515000 | 2024-05-21 4:01PM EDT | 2024-08-16 | 5.12 | 5.08 | 5.10 | -0.39 | -7.08% | 5,662 | 7,176 | 11.20% |
| SPY240830P00515000 | 2024-05-21 3:06PM EDT | 2024-08-30 | 6.04 | 5.79 | 5.84 | -0.34 | -5.33% | 35 | 748 | 11.18% |
| SPY240920P00515000 | 2024-05-21 4:07PM EDT | 2024-09-20 | 6.98 | 6.94 | 6.98 | -0.50 | -6.68% | 1,283 | 17,398 | 11.25% |
| SPY240930P00515000 | 2024-05-21 4:10PM EDT | 2024-09-30 | 7.44 | 7.40 | 7.45 | -0.39 | -4.98% | 2 | 3,206 | 11.24% |
| SPY241018P00515000 | 2024-05-21 4:13PM EDT | 2024-10-18 | 8.45 | 8.42 | 8.48 | -0.41 | -4.63% | 196 | 1,819 | 11.40% |
| SPY241031P00515000 | 2024-05-17 3:10PM EDT | 2024-10-31 | 9.86 | 9.01 | 9.07 | 0.00 | - | 6 | 112 | 11.40% |
| SPY241129P00515000 | 2024-05-17 9:55AM EDT | 2024-11-29 | 12.09 | 10.81 | 10.97 | 0.00 | - | 25 | 222 | 11.86% |
| SPY241220P00515000 | 2024-05-21 3:46PM EDT | 2024-12-20 | 11.99 | 11.89 | 11.95 | -0.41 | -3.31% | 32 | 4,776 | 11.91% |
| SPY241231P00515000 | 2024-05-21 3:51PM EDT | 2024-12-31 | 12.40 | 12.26 | 12.37 | -0.10 | -0.80% | 13 | 121 | 11.89% |
| SPY250117P00515000 | 2024-05-21 4:13PM EDT | 2025-01-17 | 13.12 | 13.07 | 13.16 | -0.51 | -3.74% | 551 | 3,537 | 11.96% |
| SPY250131P00515000 | 2024-05-17 1:03PM EDT | 2025-01-31 | 14.75 | 13.62 | 13.87 | 0.00 | - | 55 | 90 | 12.06% |
| SPY250321P00515000 | 2024-05-21 3:35PM EDT | 2025-03-21 | 15.72 | 15.71 | 15.81 | -0.68 | -4.15% | 2 | 5,522 | 12.11% |
| SPY250331P00515000 | 2024-05-20 10:13AM EDT | 2025-03-31 | 16.44 | 16.09 | 16.24 | 0.00 | - | 1 | 54 | 12.15% |
| SPY250620P00515000 | 2024-05-21 2:51PM EDT | 2025-06-20 | 19.38 | 19.13 | 19.27 | -0.36 | -1.82% | 40 | 9,267 | 12.28% |
| SPY250919P00515000 | 2024-05-20 9:43AM EDT | 2025-09-19 | 22.86 | 22.21 | 22.46 | 0.00 | - | 2 | 193 | 12.44% |
| SPY251219P00515000 | 2024-05-16 3:30PM EDT | 2025-12-19 | 25.65 | 24.61 | 25.42 | 0.00 | - | 30 | 3,184 | 12.58% |
| SPY260116P00515000 | 2024-05-21 3:51PM EDT | 2026-01-16 | 25.85 | 24.73 | 26.68 | -0.32 | -1.22% | 141 | 465 | 12.76% |
| SPY260618P00515000 | 2024-05-16 10:36AM EDT | 2026-06-18 | 30.01 | 29.50 | 30.82 | 0.00 | - | 3 | 27 | 12.81% |
| SPY261218P00515000 | 2024-05-21 3:33PM EDT | 2026-12-18 | 33.60 | 33.40 | 34.81 | -0.20 | -0.59% | 4 | 1,139 | 12.71% |
© 2024 Yahoo. Tutti i diritti riservati.