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
61.549,68 +1.447,33 (+2,41%)
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:527.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00527000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 2.64 | 2.59 | 2.68 | +0.04 | +1.54% | 7,981 | 2,078 | 5.34% |
| SPY240521C00527000 | 2024-05-17 4:07PM EDT | 2024-05-21 | 2.96 | 2.94 | 3.01 | +0.03 | +1.02% | 2,579 | 1,664 | 6.67% |
| SPY240522C00527000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 3.70 | 3.63 | 3.68 | +0.12 | +3.35% | 526 | 897 | 9.10% |
| SPY240523C00527000 | 2024-05-17 4:04PM EDT | 2024-05-23 | 4.09 | 4.18 | 4.23 | -0.05 | -1.21% | 1,041 | 937 | 10.51% |
| SPY240524C00527000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 4.50 | 4.45 | 4.49 | +0.10 | +2.27% | 3,728 | 3,468 | 10.66% |
| SPY240531C00527000 | 2024-05-17 4:05PM EDT | 2024-05-31 | 5.54 | 5.59 | 5.64 | -0.03 | -0.54% | 775 | 2,055 | 10.43% |
| SPY240607C00527000 | 2024-05-17 4:07PM EDT | 2024-06-07 | 7.10 | 7.08 | 7.12 | -0.07 | -0.98% | 110 | 3,331 | 11.50% |
| SPY240614C00527000 | 2024-05-17 4:02PM EDT | 2024-06-14 | 8.66 | 8.68 | 8.73 | -0.06 | -0.69% | 59 | 821 | 12.75% |
| SPY240621C00527000 | 2024-05-17 3:51PM EDT | 2024-06-21 | 9.25 | 9.36 | 9.40 | +0.02 | +0.22% | 323 | 6,041 | 12.43% |
| SPY240628C00527000 | 2024-05-17 3:43PM EDT | 2024-06-28 | 9.72 | 9.97 | 10.01 | -0.64 | -6.18% | 19 | 742 | 12.21% |
| SPY240719C00527000 | 2024-05-17 3:55PM EDT | 2024-07-19 | 12.58 | 12.72 | 12.76 | -0.34 | -2.63% | 438 | 2,181 | 13.12% |
| SPY240731C00527000 | 2024-05-17 12:56PM EDT | 2024-07-31 | 14.04 | 14.30 | 14.36 | -1.17 | -7.69% | 7 | 567 | 13.71% |
| SPY240830C00527000 | 2024-05-17 12:18PM EDT | 2024-08-30 | 18.40 | 18.53 | 18.61 | -0.55 | -2.90% | 3 | 683 | 15.35% |
| SPY241031C00527000 | 2024-05-15 9:37AM EDT | 2024-10-31 | 23.86 | 24.76 | 25.37 | 0.00 | - | 13 | 13 | 16.93% |
| SPY241129C00527000 | 2024-05-16 9:30AM EDT | 2024-11-29 | 29.87 | 28.84 | 29.61 | 0.00 | - | 1 | 12 | 18.38% |
| SPY250131C00527000 | 2024-05-15 11:40AM EDT | 2025-01-31 | 34.37 | 34.41 | 35.63 | 0.00 | - | 142 | 72 | 19.39% |
| SPY250331C00527000 | 2024-05-15 4:08PM EDT | 2025-03-31 | 40.38 | 39.71 | 41.20 | -0.10 | -0.25% | 1 | 1 | 20.34% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00527000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.27 | 0.27 | 0.28 | -0.72 | -72.73% | 70,156 | 4,158 | 5.74% |
| SPY240521P00527000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.53 | 0.52 | 0.53 | -0.74 | -58.27% | 13,464 | 2,021 | 6.51% |
| SPY240522P00527000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 1.13 | 1.12 | 1.14 | -0.68 | -37.57% | 6,693 | 1,741 | 8.70% |
| SPY240523P00527000 | 2024-05-17 4:09PM EDT | 2024-05-23 | 1.36 | 1.35 | 1.37 | -0.69 | -33.66% | 1,956 | 1,069 | 8.88% |
| SPY240524P00527000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.54 | 1.54 | 1.56 | -0.68 | -30.63% | 11,675 | 5,150 | 8.92% |
| SPY240531P00527000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 2.32 | 2.30 | 2.32 | -0.69 | -22.92% | 2,362 | 2,469 | 8.25% |
| SPY240607P00527000 | 2024-05-17 4:06PM EDT | 2024-06-07 | 3.22 | 3.21 | 3.24 | -0.65 | -16.80% | 422 | 2,639 | 8.62% |
| SPY240614P00527000 | 2024-05-17 4:14PM EDT | 2024-06-14 | 4.22 | 4.23 | 4.27 | -0.60 | -12.45% | 376 | 1,092 | 9.27% |
| SPY240621P00527000 | 2024-05-17 4:04PM EDT | 2024-06-21 | 5.21 | 5.16 | 5.19 | -0.51 | -8.92% | 1,755 | 5,170 | 9.72% |
| SPY240628P00527000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 5.87 | 5.84 | 5.88 | -0.53 | -8.28% | 565 | 3,496 | 9.85% |
| SPY240719P00527000 | 2024-05-17 3:29PM EDT | 2024-07-19 | 7.42 | 7.33 | 7.37 | -0.48 | -6.08% | 292 | 964 | 9.76% |
| SPY240731P00527000 | 2024-05-17 3:24PM EDT | 2024-07-31 | 8.11 | 8.10 | 8.14 | -0.08 | -0.98% | 49 | 290 | 9.76% |
| SPY240830P00527000 | 2024-05-17 3:22PM EDT | 2024-08-30 | 9.92 | 9.85 | 9.93 | +0.54 | +5.76% | 69 | 461 | 9.84% |
| SPY241031P00527000 | 2024-05-17 12:33PM EDT | 2024-10-31 | 13.77 | 13.28 | 13.38 | -0.39 | -2.75% | 123 | 169 | 10.23% |
| SPY250331P00527000 | 2024-05-17 9:30AM EDT | 2025-03-31 | 20.70 | 20.49 | 20.68 | -0.26 | -1.24% | 9 | 10 | 11.14% |
© 2024 Yahoo. Tutti i diritti riservati.