Italia markets close in 7 hours 54 minutes
FTSE MIB
34.613,40 -211,61 (-0,61%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
79,27 -0,53 (-0,66%) Bitcoin EUR
65.358,07 +3.865,54 (+6,29%)
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:525.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00525000 | 2024-05-20 4:12PM EDT | 2024-05-21 | 4.93 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.00% |
| SPY240522C00525000 | 2024-05-20 3:45PM EDT | 2024-05-22 | 5.62 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| SPY240523C00525000 | 2024-05-20 4:00PM EDT | 2024-05-23 | 6.35 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| SPY240524C00525000 | 2024-05-20 4:13PM EDT | 2024-05-24 | 6.23 | 0.00 | 0.00 | 0.00 | - | 816 | 0 | 0.00% |
| SPY240528C00525000 | 2024-05-20 3:47PM EDT | 2024-05-28 | 6.49 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| SPY240529C00525000 | 2024-05-20 3:34PM EDT | 2024-05-29 | 6.94 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| SPY240530C00525000 | 2024-05-20 2:19PM EDT | 2024-05-30 | 7.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY240531C00525000 | 2024-05-20 4:12PM EDT | 2024-05-31 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1,600 | 0 | 0.00% |
| SPY240607C00525000 | 2024-05-20 4:14PM EDT | 2024-06-07 | 8.66 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| SPY240614C00525000 | 2024-05-20 4:03PM EDT | 2024-06-14 | 10.47 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| SPY240621C00525000 | 2024-05-20 4:12PM EDT | 2024-06-21 | 10.93 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 0.00% |
| SPY240628C00525000 | 2024-05-20 4:08PM EDT | 2024-06-28 | 11.51 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| SPY240719C00525000 | 2024-05-20 4:06PM EDT | 2024-07-19 | 14.29 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| SPY240731C00525000 | 2024-05-20 4:11PM EDT | 2024-07-31 | 15.84 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| SPY240816C00525000 | 2024-05-20 4:00PM EDT | 2024-08-16 | 18.35 | 0.00 | 0.00 | 0.00 | - | 749 | 0 | 0.00% |
| SPY240830C00525000 | 2024-05-20 3:37PM EDT | 2024-08-30 | 20.29 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| SPY240920C00525000 | 2024-05-20 3:08PM EDT | 2024-09-20 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1,407 | 0 | 0.00% |
| SPY240930C00525000 | 2024-05-20 1:24PM EDT | 2024-09-30 | 23.76 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY241018C00525000 | 2024-05-20 3:49PM EDT | 2024-10-18 | 25.10 | 0.00 | 0.00 | 0.00 | - | 814 | 0 | 0.00% |
| SPY241031C00525000 | 2024-05-20 9:48AM EDT | 2024-10-31 | 26.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241129C00525000 | 2024-05-20 11:39AM EDT | 2024-11-29 | 31.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00525000 | 2024-05-20 3:49PM EDT | 2024-12-20 | 32.83 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| SPY241231C00525000 | 2024-05-20 11:25AM EDT | 2024-12-31 | 34.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY250117C00525000 | 2024-05-20 3:57PM EDT | 2025-01-17 | 34.95 | 0.00 | 0.00 | 0.00 | - | 126 | 0 | 0.00% |
| SPY250131C00525000 | 2024-05-16 9:45AM EDT | 2025-01-31 | 37.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00525000 | 2024-05-15 4:01PM EDT | 2025-03-21 | 41.44 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| SPY250331C00525000 | 2024-05-17 11:47AM EDT | 2025-03-31 | 41.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250620C00525000 | 2024-05-20 11:12AM EDT | 2025-06-20 | 50.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919C00525000 | 2024-05-20 10:35AM EDT | 2025-09-19 | 57.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00525000 | 2024-05-20 11:33AM EDT | 2025-12-19 | 64.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116C00525000 | 2024-05-17 3:59PM EDT | 2026-01-16 | 65.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00525000 | 2024-05-17 12:15PM EDT | 2026-06-18 | 74.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| SPY261218C00525000 | 2024-05-17 11:30AM EDT | 2026-12-18 | 86.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00525000 | 2024-05-20 4:14PM EDT | 2024-05-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28,192 | 0 | 6.25% |
| SPY240522P00525000 | 2024-05-20 4:14PM EDT | 2024-05-22 | 0.46 | 0.00 | 0.00 | 0.00 | - | 9,782 | 0 | 3.13% |
| SPY240523P00525000 | 2024-05-20 4:14PM EDT | 2024-05-23 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3,480 | 0 | 3.13% |
| SPY240524P00525000 | 2024-05-20 4:14PM EDT | 2024-05-24 | 0.91 | 0.00 | 0.00 | 0.00 | - | 25,992 | 0 | 3.13% |
| SPY240528P00525000 | 2024-05-20 4:14PM EDT | 2024-05-28 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,881 | 0 | 1.56% |
| SPY240529P00525000 | 2024-05-20 4:03PM EDT | 2024-05-29 | 1.15 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 1.56% |
| SPY240530P00525000 | 2024-05-20 3:57PM EDT | 2024-05-30 | 1.41 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 1.56% |
| SPY240531P00525000 | 2024-05-20 4:13PM EDT | 2024-05-31 | 1.51 | 0.00 | 0.00 | 0.00 | - | 4,495 | 0 | 1.56% |
| SPY240607P00525000 | 2024-05-20 4:12PM EDT | 2024-06-07 | 2.33 | 0.00 | 0.00 | 0.00 | - | 986 | 0 | 0.78% |
| SPY240614P00525000 | 2024-05-20 4:12PM EDT | 2024-06-14 | 3.38 | 0.00 | 0.00 | 0.00 | - | 2,082 | 0 | 0.78% |
| SPY240621P00525000 | 2024-05-20 4:14PM EDT | 2024-06-21 | 4.21 | 0.00 | 0.00 | 0.00 | - | 3,763 | 0 | 0.78% |
| SPY240628P00525000 | 2024-05-20 4:00PM EDT | 2024-06-28 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1,336 | 0 | 0.78% |
| SPY240719P00525000 | 2024-05-20 4:13PM EDT | 2024-07-19 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2,302 | 0 | 0.78% |
| SPY240731P00525000 | 2024-05-20 3:59PM EDT | 2024-07-31 | 7.21 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.39% |
| SPY240816P00525000 | 2024-05-20 3:53PM EDT | 2024-08-16 | 8.13 | 0.00 | 0.00 | 0.00 | - | 636 | 0 | 0.39% |
| SPY240830P00525000 | 2024-05-20 3:49PM EDT | 2024-08-30 | 8.96 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 0.39% |
| SPY240920P00525000 | 2024-05-20 3:54PM EDT | 2024-09-20 | 10.12 | 0.00 | 0.00 | 0.00 | - | 1,167 | 0 | 0.39% |
| SPY240930P00525000 | 2024-05-20 3:15PM EDT | 2024-09-30 | 10.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| SPY241018P00525000 | 2024-05-20 4:00PM EDT | 2024-10-18 | 11.59 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.39% |
| SPY241031P00525000 | 2024-05-20 1:26PM EDT | 2024-10-31 | 12.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| SPY241129P00525000 | 2024-05-20 3:49PM EDT | 2024-11-29 | 14.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| SPY241220P00525000 | 2024-05-20 2:12PM EDT | 2024-12-20 | 15.44 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.39% |
| SPY241231P00525000 | 2024-05-20 3:16PM EDT | 2024-12-31 | 15.59 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| SPY250117P00525000 | 2024-05-20 4:00PM EDT | 2025-01-17 | 16.47 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.39% |
| SPY250131P00525000 | 2024-05-20 9:30AM EDT | 2025-01-31 | 17.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SPY250321P00525000 | 2024-05-20 3:05PM EDT | 2025-03-21 | 19.23 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.20% |
| SPY250331P00525000 | 2024-05-16 12:21PM EDT | 2025-03-31 | 19.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| SPY250620P00525000 | 2024-05-20 2:49PM EDT | 2025-06-20 | 22.61 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.20% |
| SPY250919P00525000 | 2024-05-20 9:52AM EDT | 2025-09-19 | 25.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| SPY251219P00525000 | 2024-05-20 9:57AM EDT | 2025-12-19 | 28.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| SPY260116P00525000 | 2024-05-20 2:27PM EDT | 2026-01-16 | 29.30 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.20% |
| SPY260618P00525000 | 2024-05-20 9:30AM EDT | 2026-06-18 | 32.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SPY261218P00525000 | 2024-05-17 1:05PM EDT | 2026-12-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.