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
61.576,85 +1.642,09 (+2,74%)
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:524.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00524000 | 2024-05-17 4:11PM EDT | 2024-05-20 | 5.45 | 5.35 | 5.47 | +0.09 | +1.68% | 598 | 640 | 5.57% |
| SPY240521C00524000 | 2024-05-17 4:12PM EDT | 2024-05-21 | 5.62 | 5.53 | 5.65 | -0.49 | -8.02% | 67 | 611 | 7.69% |
| SPY240522C00524000 | 2024-05-17 3:38PM EDT | 2024-05-22 | 5.66 | 5.97 | 6.06 | -0.67 | -10.58% | 52 | 308 | 9.83% |
| SPY240523C00524000 | 2024-05-17 4:05PM EDT | 2024-05-23 | 6.44 | 6.47 | 6.56 | -1.06 | -14.13% | 582 | 373 | 11.51% |
| SPY240524C00524000 | 2024-05-17 4:12PM EDT | 2024-05-24 | 6.74 | 6.71 | 6.81 | +0.25 | +3.85% | 314 | 3,517 | 11.73% |
| SPY240531C00524000 | 2024-05-17 3:46PM EDT | 2024-05-31 | 7.60 | 7.78 | 7.85 | -1.26 | -14.22% | 128 | 5,035 | 11.23% |
| SPY240607C00524000 | 2024-05-17 4:14PM EDT | 2024-06-07 | 9.31 | 9.22 | 9.29 | -0.89 | -8.73% | 59 | 978 | 12.27% |
| SPY240614C00524000 | 2024-05-17 3:29PM EDT | 2024-06-14 | 10.63 | 10.79 | 10.85 | -0.41 | -3.71% | 84 | 364 | 13.44% |
| SPY240621C00524000 | 2024-05-17 4:06PM EDT | 2024-06-21 | 11.44 | 11.47 | 11.52 | -0.35 | -2.97% | 68 | 7,493 | 13.09% |
| SPY240628C00524000 | 2024-05-17 3:20PM EDT | 2024-06-28 | 11.87 | 12.04 | 12.10 | -0.13 | -1.08% | 15 | 1,030 | 12.79% |
| SPY240719C00524000 | 2024-05-17 4:12PM EDT | 2024-07-19 | 14.78 | 14.75 | 14.80 | -0.12 | -0.81% | 299 | 8,180 | 13.60% |
| SPY240731C00524000 | 2024-05-17 3:13PM EDT | 2024-07-31 | 16.10 | 16.33 | 16.40 | -1.12 | -6.50% | 9 | 172 | 14.17% |
| SPY240830C00524000 | 2024-05-17 2:22PM EDT | 2024-08-30 | 19.60 | 20.58 | 20.67 | -2.31 | -10.54% | 2 | 2,250 | 15.80% |
| SPY241031C00524000 | 2024-05-14 1:10PM EDT | 2024-10-31 | 22.30 | 26.79 | 27.42 | 0.00 | - | 4 | 2 | 17.31% |
| SPY241129C00524000 | 2024-05-06 2:25PM EDT | 2024-11-29 | 24.21 | 30.85 | 31.65 | 0.00 | - | - | 5 | 18.74% |
| SPY250331C00524000 | 2024-05-15 4:02PM EDT | 2025-03-31 | 42.53 | 41.73 | 43.22 | 0.00 | - | 156 | 77 | 20.64% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00524000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.05 | 0.05 | 0.06 | -0.31 | -86.11% | 19,845 | 4,547 | 6.74% |
| SPY240521P00524000 | 2024-05-17 4:13PM EDT | 2024-05-21 | 0.15 | 0.14 | 0.15 | -0.40 | -72.73% | 5,042 | 2,284 | 7.15% |
| SPY240522P00524000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.50 | 0.49 | 0.50 | -0.47 | -48.45% | 4,156 | 1,289 | 9.14% |
| SPY240523P00524000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 0.65 | 0.66 | 0.67 | -0.53 | -44.92% | 1,403 | 1,767 | 9.30% |
| SPY240524P00524000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.81 | 0.81 | 0.82 | -0.52 | -39.10% | 7,144 | 2,184 | 9.35% |
| SPY240531P00524000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 1.49 | 1.48 | 1.50 | -0.55 | -26.96% | 3,610 | 2,484 | 8.71% |
| SPY240607P00524000 | 2024-05-17 3:59PM EDT | 2024-06-07 | 2.39 | 2.34 | 2.36 | -0.43 | -15.25% | 492 | 3,177 | 9.09% |
| SPY240614P00524000 | 2024-05-17 3:22PM EDT | 2024-06-14 | 3.30 | 3.33 | 3.36 | -0.49 | -12.93% | 407 | 2,469 | 9.75% |
| SPY240621P00524000 | 2024-05-17 4:11PM EDT | 2024-06-21 | 4.20 | 4.19 | 4.21 | -0.49 | -10.45% | 2,469 | 9,124 | 10.11% |
| SPY240628P00524000 | 2024-05-17 4:07PM EDT | 2024-06-28 | 4.87 | 4.86 | 4.89 | -0.32 | -6.17% | 547 | 1,670 | 10.24% |
| SPY240719P00524000 | 2024-05-17 4:06PM EDT | 2024-07-19 | 6.36 | 6.33 | 6.37 | -0.47 | -6.88% | 281 | 1,305 | 10.12% |
| SPY240731P00524000 | 2024-05-17 2:23PM EDT | 2024-07-31 | 7.85 | 7.09 | 7.13 | +0.61 | +8.43% | 7 | 124 | 10.09% |
| SPY240830P00524000 | 2024-05-17 2:22PM EDT | 2024-08-30 | 9.52 | 8.85 | 8.92 | +0.80 | +9.17% | 2 | 298 | 10.16% |
| SPY241031P00524000 | 2024-05-16 9:30AM EDT | 2024-10-31 | 12.37 | 12.28 | 12.38 | 0.00 | - | 2 | 553 | 10.53% |
| SPY250331P00524000 | 2024-05-15 10:07AM EDT | 2025-03-31 | 20.93 | 19.51 | 19.70 | 0.00 | - | 1 | 3 | 11.40% |
© 2024 Yahoo. Tutti i diritti riservati.