Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
529,45+0,76 (+0,14%)
Alla chiusura: 04:00PM EDT
529,60 +0,15 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:529.00
Opzioni d'acquistoper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240520C005290002024-05-17 4:14PM EDT2024-05-201.151.151.16-0.26-18.44%146,3863,1124.79%
SPY240521C005290002024-05-17 4:14PM EDT2024-05-211.581.571.59-0.20-11.24%23,5301,3286.12%
SPY240522C005290002024-05-17 4:13PM EDT2024-05-222.372.372.39-0.04-1.66%8,1461,1488.73%
SPY240523C005290002024-05-17 10:59AM EDT2024-05-232.992.922.93+0.06+2.05%1,9699989.97%
SPY240524C005290002024-05-17 4:14PM EDT2024-05-243.183.183.20+0.02+0.63%19,1114,54510.16%
SPY240531C005290002024-05-17 4:13PM EDT2024-05-314.354.334.35+0.04+0.93%4,3144,9199.96%
SPY240607C005290002024-05-17 4:14PM EDT2024-06-075.845.805.84+0.08+1.39%2,40040811.08%
SPY240614C005290002024-05-17 4:13PM EDT2024-06-147.417.407.44+0.17+2.35%1,6021,21112.33%
SPY240621C005290002024-05-17 4:14PM EDT2024-06-218.098.078.10+0.26+3.32%1,8684,93512.04%
SPY240628C005290002024-05-17 4:14PM EDT2024-06-288.738.698.73+0.24+2.83%16472211.87%
SPY240719C005290002024-05-17 3:56PM EDT2024-07-1911.3111.4411.49-0.35-3.00%7525,22212.84%
SPY240731C005290002024-05-17 3:43PM EDT2024-07-3113.0913.0113.06-0.06-0.46%38547413.41%
SPY240830C005290002024-05-17 3:32PM EDT2024-08-3017.1217.2217.29+0.13+0.77%68815.07%
SPY241031C005290002024-05-17 11:05AM EDT2024-10-3123.4623.4524.04+0.40+1.73%13416.68%
SPY250331C005290002024-05-17 12:21PM EDT2025-03-3138.8638.4039.85-0.60-1.52%1320.13%
Opzioni di venditaper20 maggio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240520P005290002024-05-17 4:14PM EDT2024-05-200.790.790.80-1.06-57.30%114,5323,9665.27%
SPY240521P005290002024-05-17 4:14PM EDT2024-05-211.121.131.15-0.98-46.67%14,1521,2546.17%
SPY240522P005290002024-05-17 4:14PM EDT2024-05-221.851.831.86-0.83-30.97%5,3522,2258.41%
SPY240524P005290002024-05-17 4:14PM EDT2024-05-242.292.282.30-0.79-25.65%19,5973,3988.62%
SPY240531P005290002024-05-17 4:13PM EDT2024-05-313.063.053.08-0.80-20.73%3,1222,6547.98%
SPY240607P005290002024-05-17 4:14PM EDT2024-06-073.943.963.99-0.71-15.27%1,2003098.32%
SPY240614P005290002024-05-17 3:59PM EDT2024-06-144.954.975.01-0.64-11.45%3983778.95%
SPY240621P005290002024-05-17 4:14PM EDT2024-06-215.945.935.96-0.59-9.04%4,0214,8609.46%
SPY240628P005290002024-05-17 4:06PM EDT2024-06-286.646.616.65-0.56-7.78%2531,1859.60%
SPY240719P005290002024-05-17 3:53PM EDT2024-07-198.148.128.14-0.57-6.54%8157939.54%
SPY240731P005290002024-05-17 4:02PM EDT2024-07-318.918.858.89-0.48-5.11%1334979.53%
SPY240830P005290002024-05-17 4:00PM EDT2024-08-3010.5810.5910.67-0.50-4.51%161,6339.63%
SPY241031P005290002024-05-17 3:10PM EDT2024-10-3114.1514.0014.09+0.20+1.43%1202410.03%
SPY241129P005290002024-05-17 2:03PM EDT2024-11-2916.3315.8416.11-0.07-0.43%98910.57%
SPY250331P005290002024-05-17 2:01PM EDT2025-03-3121.5621.1621.36+0.31+1.46%6410.97%