Italia markets closed
Dow Jones
39.814,75 +7,98 (+0,02%) Nasdaq
16.792,81 -2,06 (-0,01%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.306,49 +1.829,35 (+2,93%) CMC Crypto 200
1.519,69 +31,14 (+2,09%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:08PM EDT. Mercato aperto.
Prezzo d'esercizio:517.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00517000 | 2024-05-21 11:26AM EDT | 2024-05-21 | 13.60 | 12.86 | 13.21 | +0.68 | +5.26% | 11 | 1,729 | 33.15% |
| SPY240522C00517000 | 2024-05-20 4:08PM EDT | 2024-05-22 | 12.72 | 13.12 | 13.25 | -0.30 | -2.30% | 1 | 698 | 24.15% |
| SPY240523C00517000 | 2024-05-21 10:50AM EDT | 2024-05-23 | 13.93 | 13.57 | 13.69 | -0.68 | -4.65% | 8 | 45 | 24.66% |
| SPY240524C00517000 | 2024-05-21 11:52AM EDT | 2024-05-24 | 13.53 | 13.66 | 13.77 | +0.01 | +0.07% | 107 | 2,390 | 22.01% |
| SPY240528C00517000 | 2024-05-21 10:04AM EDT | 2024-05-28 | 13.53 | 13.71 | 13.82 | -0.47 | -3.36% | 1 | 31 | 15.85% |
| SPY240529C00517000 | 2024-05-20 2:08PM EDT | 2024-05-29 | 13.38 | 14.05 | 14.15 | 0.00 | - | 1 | 2 | 16.59% |
| SPY240530C00517000 | 2024-05-20 2:26PM EDT | 2024-05-30 | 14.26 | 14.13 | 14.23 | 0.00 | - | 16 | 2 | 16.10% |
| SPY240531C00517000 | 2024-05-21 11:52AM EDT | 2024-05-31 | 14.38 | 14.33 | 14.43 | +0.26 | +1.84% | 7 | 2,700 | 16.18% |
| SPY240607C00517000 | 2024-05-20 1:27PM EDT | 2024-06-07 | 16.02 | 15.49 | 15.59 | 0.00 | - | 16 | 1,054 | 16.03% |
| SPY240614C00517000 | 2024-05-21 10:20AM EDT | 2024-06-14 | 16.63 | 16.85 | 16.95 | -0.40 | -2.35% | 1 | 260 | 16.63% |
| SPY240621C00517000 | 2024-05-21 9:49AM EDT | 2024-06-21 | 17.50 | 17.36 | 17.73 | -0.30 | -1.69% | 3 | 6,685 | 16.15% |
| SPY240628C00517000 | 2024-05-21 10:55AM EDT | 2024-06-28 | 18.00 | 17.80 | 18.14 | +0.31 | +1.75% | 7 | 1,177 | 15.31% |
| SPY240719C00517000 | 2024-05-20 1:15PM EDT | 2024-07-19 | 21.46 | 20.30 | 20.64 | 0.00 | - | 7 | 6,998 | 15.60% |
| SPY240731C00517000 | 2024-05-21 10:27AM EDT | 2024-07-31 | 22.00 | 21.77 | 22.23 | +1.38 | +6.69% | 2 | 167 | 16.07% |
| SPY240830C00517000 | 2024-05-20 12:01PM EDT | 2024-08-30 | 27.02 | 26.04 | 26.51 | 0.00 | - | 1 | 542 | 17.56% |
| SPY241031C00517000 | 2024-05-20 2:49PM EDT | 2024-10-31 | 32.66 | 32.12 | 32.71 | 0.00 | - | 196 | 130 | 18.40% |
| SPY241129C00517000 | 2024-05-16 3:46PM EDT | 2024-11-29 | 36.15 | 36.12 | 36.89 | 0.00 | - | 2 | 10 | 19.77% |
| SPY241231C00517000 | 2024-05-09 11:23AM EDT | 2024-12-31 | 33.02 | 38.81 | 39.53 | 0.00 | - | 4 | 3,552 | 19.94% |
| SPY250131C00517000 | 2024-05-08 4:04PM EDT | 2025-01-31 | 34.63 | 41.72 | 42.78 | 0.00 | - | - | 1 | 20.58% |
| SPY250331C00517000 | 2024-05-13 9:43AM EDT | 2025-03-31 | 42.32 | 47.08 | 48.52 | 0.00 | - | 1 | 5 | 21.55% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00517000 | 2024-05-21 10:05AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 216 | 4,374 | 18.75% |
| SPY240522P00517000 | 2024-05-21 11:52AM EDT | 2024-05-22 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 695 | 2,191 | 15.82% |
| SPY240523P00517000 | 2024-05-21 11:28AM EDT | 2024-05-23 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 164 | 737 | 14.16% |
| SPY240524P00517000 | 2024-05-21 11:32AM EDT | 2024-05-24 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 689 | 7,311 | 13.48% |
| SPY240528P00517000 | 2024-05-21 11:48AM EDT | 2024-05-28 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 212 | 756 | 10.55% |
| SPY240529P00517000 | 2024-05-21 11:15AM EDT | 2024-05-29 | 0.24 | 0.26 | 0.27 | -0.03 | -11.11% | 22 | 89 | 10.62% |
| SPY240530P00517000 | 2024-05-20 2:36PM EDT | 2024-05-30 | 0.44 | 0.35 | 0.35 | 0.00 | - | 4,655 | 4,637 | 10.72% |
| SPY240531P00517000 | 2024-05-21 11:53AM EDT | 2024-05-31 | 0.42 | 0.42 | 0.43 | -0.07 | -14.29% | 392 | 5,336 | 10.78% |
| SPY240607P00517000 | 2024-05-21 10:49AM EDT | 2024-06-07 | 0.92 | 0.92 | 0.93 | -0.11 | -10.68% | 12 | 3,199 | 10.57% |
| SPY240614P00517000 | 2024-05-21 11:17AM EDT | 2024-06-14 | 1.64 | 1.67 | 1.68 | -0.11 | -6.29% | 7 | 1,477 | 11.10% |
| SPY240621P00517000 | 2024-05-21 11:52AM EDT | 2024-06-21 | 2.37 | 2.32 | 2.33 | +0.05 | +2.16% | 224 | 6,078 | 11.26% |
| SPY240628P00517000 | 2024-05-21 11:49AM EDT | 2024-06-28 | 2.86 | 2.92 | 2.93 | -0.16 | -5.30% | 2 | 1,178 | 11.32% |
| SPY240719P00517000 | 2024-05-21 11:39AM EDT | 2024-07-19 | 4.12 | 4.18 | 4.21 | -0.15 | -3.51% | 244 | 3,891 | 10.94% |
| SPY240731P00517000 | 2024-05-21 10:21AM EDT | 2024-07-31 | 5.01 | 4.87 | 4.89 | +0.06 | +1.21% | 2 | 496 | 10.84% |
| SPY240830P00517000 | 2024-05-20 11:38AM EDT | 2024-08-30 | 6.37 | 6.59 | 6.63 | 0.00 | - | 17 | 375 | 10.87% |
| SPY241031P00517000 | 2024-05-21 10:36AM EDT | 2024-10-31 | 9.85 | 9.96 | 10.02 | -0.76 | -7.16% | 81 | 39 | 11.17% |
| SPY241129P00517000 | 2024-05-21 11:47AM EDT | 2024-11-29 | 11.76 | 11.74 | 11.84 | -0.62 | -5.01% | 4 | 216 | 11.56% |
| SPY241231P00517000 | 2024-05-15 9:35AM EDT | 2024-12-31 | 14.89 | 13.23 | 13.35 | 0.00 | - | 1 | 51 | 11.67% |
| SPY250131P00517000 | 2024-05-20 9:30AM EDT | 2025-01-31 | 15.47 | 14.68 | 14.81 | 0.00 | - | 5 | 6 | 11.80% |
| SPY250331P00517000 | 2024-05-15 11:49AM EDT | 2025-03-31 | 18.13 | 17.13 | 17.22 | 0.00 | - | 129 | 2,008 | 11.92% |
© 2024 Yahoo. Tutti i diritti riservati.