Italia markets open in 4 hours 9 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.719,35 -227,58 (-0,58%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.460,84 -1.126,23 (-1,72%) CMC Crypto 200
1.525,97 +37,43 (+2,51%)
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:530.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00530000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 2.25 | 2.23 | 2.27 | +0.41 | +22.28% | 73,790 | 6,289 | 13.47% |
| SPY240523C00530000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 3.02 | 2.97 | 3.00 | +0.50 | +19.84% | 11,285 | 4,848 | 14.39% |
| SPY240524C00530000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 3.29 | 3.27 | 3.30 | +0.51 | +18.35% | 31,623 | 16,203 | 13.36% |
| SPY240528C00530000 | 2024-05-21 4:14PM EDT | 2024-05-28 | 3.56 | 3.52 | 3.56 | +0.52 | +17.11% | 4,882 | 2,788 | 9.64% |
| SPY240529C00530000 | 2024-05-21 4:10PM EDT | 2024-05-29 | 3.83 | 3.77 | 3.80 | +0.57 | +17.48% | 1,144 | 755 | 9.80% |
| SPY240530C00530000 | 2024-05-21 4:11PM EDT | 2024-05-30 | 4.06 | 4.01 | 4.05 | +0.57 | +16.33% | 1,346 | 982 | 10.00% |
| SPY240531C00530000 | 2024-05-21 4:14PM EDT | 2024-05-31 | 4.45 | 4.40 | 4.43 | +0.59 | +15.28% | 7,795 | 21,592 | 10.58% |
| SPY240607C00530000 | 2024-05-21 4:14PM EDT | 2024-06-07 | 5.90 | 5.86 | 5.90 | +0.61 | +11.53% | 1,824 | 4,023 | 11.36% |
| SPY240614C00530000 | 2024-05-21 4:10PM EDT | 2024-06-14 | 7.52 | 7.48 | 7.51 | +0.57 | +8.20% | 716 | 3,095 | 12.54% |
| SPY240621C00530000 | 2024-05-21 4:09PM EDT | 2024-06-21 | 8.14 | 8.12 | 8.15 | +0.61 | +8.10% | 4,293 | 37,903 | 12.07% |
| SPY240628C00530000 | 2024-05-21 4:14PM EDT | 2024-06-28 | 8.73 | 8.72 | 8.75 | +0.51 | +6.20% | 687 | 6,292 | 11.78% |
| SPY240719C00530000 | 2024-05-21 4:14PM EDT | 2024-07-19 | 11.59 | 11.53 | 11.57 | +0.66 | +6.04% | 1,343 | 11,150 | 12.77% |
| SPY240731C00530000 | 2024-05-21 3:38PM EDT | 2024-07-31 | 13.24 | 13.12 | 13.17 | +0.80 | +6.43% | 61 | 3,003 | 13.36% |
| SPY240816C00530000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 15.55 | 15.49 | 15.52 | +0.52 | +3.46% | 165 | 16,588 | 14.34% |
| SPY240830C00530000 | 2024-05-21 4:11PM EDT | 2024-08-30 | 17.46 | 17.36 | 17.44 | +0.68 | +4.05% | 147 | 507 | 15.04% |
| SPY240920C00530000 | 2024-05-21 4:03PM EDT | 2024-09-20 | 19.77 | 19.73 | 19.81 | +0.78 | +4.11% | 3,197 | 12,492 | 15.62% |
| SPY240930C00530000 | 2024-05-21 3:58PM EDT | 2024-09-30 | 20.69 | 20.30 | 20.38 | +0.70 | +3.50% | 140 | 4,083 | 15.47% |
| SPY241018C00530000 | 2024-05-21 3:40PM EDT | 2024-10-18 | 22.34 | 22.31 | 22.78 | +0.62 | +2.85% | 43 | 2,131 | 16.28% |
| SPY241031C00530000 | 2024-05-21 3:50PM EDT | 2024-10-31 | 23.75 | 23.70 | 24.22 | +0.61 | +2.64% | 10 | 4,137 | 16.63% |
| SPY241129C00530000 | 2024-05-21 1:39PM EDT | 2024-11-29 | 27.60 | 27.85 | 28.48 | +0.30 | +1.10% | 18 | 128 | 18.11% |
| SPY241220C00530000 | 2024-05-21 3:21PM EDT | 2024-12-20 | 29.94 | 30.24 | 30.34 | +0.47 | +1.59% | 575 | 7,792 | 18.34% |
| SPY241231C00530000 | 2024-05-21 3:39PM EDT | 2024-12-31 | 30.73 | 30.39 | 30.89 | +0.47 | +1.55% | 4 | 548 | 18.22% |
| SPY250117C00530000 | 2024-05-21 3:40PM EDT | 2025-01-17 | 32.46 | 32.42 | 32.54 | +0.79 | +2.49% | 137 | 17,527 | 18.52% |
| SPY250131C00530000 | 2024-05-21 3:55PM EDT | 2025-01-31 | 34.11 | 33.51 | 34.49 | +1.37 | +4.18% | 1 | 7 | 19.11% |
| SPY250321C00530000 | 2024-05-21 2:55PM EDT | 2025-03-21 | 38.02 | 38.51 | 39.62 | -0.14 | -0.37% | 12 | 5,675 | 20.17% |
| SPY250331C00530000 | 2024-05-20 1:06PM EDT | 2025-03-31 | 39.80 | 38.86 | 40.12 | 0.00 | - | 3 | 2,010 | 20.10% |
| SPY250620C00530000 | 2024-05-21 3:24PM EDT | 2025-06-20 | 46.75 | 46.93 | 47.38 | +0.14 | +0.30% | 43 | 1,586 | 21.23% |
| SPY250919C00530000 | 2024-05-21 3:09PM EDT | 2025-09-19 | 53.87 | 53.34 | 55.39 | +0.18 | +0.34% | 10 | 1,328 | 22.44% |
| SPY251219C00530000 | 2024-05-21 3:50PM EDT | 2025-12-19 | 61.05 | 59.70 | 62.55 | +0.33 | +0.54% | 38 | 689 | 23.31% |
| SPY260116C00530000 | 2024-05-21 11:40AM EDT | 2026-01-16 | 61.92 | 61.02 | 63.00 | -0.32 | -0.51% | 9 | 618 | 22.93% |
| SPY260618C00530000 | 2024-05-21 11:56AM EDT | 2026-06-18 | 72.42 | 70.54 | 75.48 | -0.58 | -0.79% | 5 | 33 | 24.63% |
| SPY261218C00530000 | 2024-05-21 3:52PM EDT | 2026-12-18 | 83.20 | 81.45 | 85.33 | +0.65 | +0.79% | 98 | 886 | 25.05% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522P00530000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 0.98 | 0.98 | 0.99 | -0.92 | -48.42% | 110,063 | 6,473 | 14.23% |
| SPY240523P00530000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 1.37 | 1.37 | 1.39 | -0.92 | -40.17% | 15,544 | 6,085 | 12.75% |
| SPY240524P00530000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 1.58 | 1.58 | 1.60 | -0.88 | -35.77% | 25,279 | 11,808 | 11.54% |
| SPY240528P00530000 | 2024-05-21 4:14PM EDT | 2024-05-28 | 1.82 | 1.83 | 1.85 | -0.89 | -32.84% | 6,827 | 1,606 | 8.43% |
| SPY240529P00530000 | 2024-05-21 4:14PM EDT | 2024-05-29 | 1.99 | 1.99 | 2.01 | -0.88 | -30.66% | 1,435 | 782 | 8.41% |
| SPY240530P00530000 | 2024-05-21 4:03PM EDT | 2024-05-30 | 2.24 | 2.16 | 2.18 | -0.56 | -20.00% | 800 | 443 | 8.45% |
| SPY240531P00530000 | 2024-05-21 4:14PM EDT | 2024-05-31 | 2.33 | 2.33 | 2.36 | -0.86 | -26.96% | 6,541 | 12,976 | 8.54% |
| SPY240607P00530000 | 2024-05-21 4:14PM EDT | 2024-06-07 | 3.18 | 3.20 | 3.23 | -0.87 | -21.48% | 1,977 | 2,042 | 8.48% |
| SPY240614P00530000 | 2024-05-21 4:11PM EDT | 2024-06-14 | 4.24 | 4.24 | 4.27 | -0.81 | -16.04% | 2,423 | 1,538 | 9.06% |
| SPY240621P00530000 | 2024-05-21 4:13PM EDT | 2024-06-21 | 5.13 | 5.16 | 5.18 | -0.86 | -14.36% | 6,123 | 17,580 | 9.46% |
| SPY240628P00530000 | 2024-05-21 4:11PM EDT | 2024-06-28 | 5.82 | 5.83 | 5.85 | -0.85 | -12.74% | 681 | 2,871 | 9.53% |
| SPY240719P00530000 | 2024-05-21 4:10PM EDT | 2024-07-19 | 7.31 | 7.32 | 7.35 | -0.85 | -10.42% | 1,122 | 7,966 | 9.42% |
| SPY240731P00530000 | 2024-05-21 3:55PM EDT | 2024-07-31 | 8.03 | 8.07 | 8.11 | -0.97 | -10.78% | 398 | 1,516 | 9.40% |
| SPY240816P00530000 | 2024-05-21 4:00PM EDT | 2024-08-16 | 9.16 | 9.07 | 9.10 | -0.62 | -6.34% | 1,265 | 8,736 | 9.45% |
| SPY240830P00530000 | 2024-05-21 3:57PM EDT | 2024-08-30 | 9.83 | 9.82 | 9.90 | -0.91 | -8.47% | 245 | 3,672 | 9.49% |
| SPY240920P00530000 | 2024-05-21 4:10PM EDT | 2024-09-20 | 11.09 | 11.07 | 11.12 | -0.76 | -6.41% | 7,980 | 18,171 | 9.64% |
| SPY240930P00530000 | 2024-05-21 4:03PM EDT | 2024-09-30 | 11.67 | 11.56 | 11.63 | -0.65 | -5.28% | 141 | 10,489 | 9.67% |
| SPY241018P00530000 | 2024-05-21 4:00PM EDT | 2024-10-18 | 12.70 | 12.64 | 12.71 | -0.73 | -5.44% | 3,411 | 2,005 | 9.87% |
| SPY241031P00530000 | 2024-05-21 4:14PM EDT | 2024-10-31 | 13.30 | 13.27 | 13.33 | -0.75 | -5.34% | 642 | 133 | 9.91% |
| SPY241129P00530000 | 2024-05-21 3:31PM EDT | 2024-11-29 | 15.33 | 15.12 | 15.31 | -0.62 | -3.89% | 14 | 16 | 10.42% |
| SPY241220P00530000 | 2024-05-21 3:56PM EDT | 2024-12-20 | 16.27 | 16.28 | 16.32 | -0.68 | -4.01% | 1,217 | 10,785 | 10.52% |
| SPY241231P00530000 | 2024-05-21 3:35PM EDT | 2024-12-31 | 16.70 | 16.64 | 16.74 | -0.60 | -3.47% | 13 | 2,003 | 10.51% |
| SPY250117P00530000 | 2024-05-21 4:10PM EDT | 2025-01-17 | 17.43 | 17.46 | 17.55 | -0.82 | -4.49% | 348 | 2,592 | 10.61% |
| SPY250131P00530000 | 2024-05-21 1:30PM EDT | 2025-01-31 | 18.63 | 18.01 | 18.31 | -0.26 | -1.38% | 25 | 195 | 10.74% |
| SPY250321P00530000 | 2024-05-21 2:33PM EDT | 2025-03-21 | 20.42 | 20.11 | 20.22 | -0.54 | -2.58% | 15 | 3,484 | 10.83% |
| SPY250331P00530000 | 2024-05-21 3:16PM EDT | 2025-03-31 | 20.72 | 20.49 | 20.67 | -0.27 | -1.29% | 21 | 395 | 10.89% |
| SPY250620P00530000 | 2024-05-21 3:58PM EDT | 2025-06-20 | 23.59 | 23.62 | 23.73 | -0.81 | -3.32% | 84 | 7,105 | 11.10% |
| SPY250919P00530000 | 2024-05-21 3:15PM EDT | 2025-09-19 | 27.01 | 26.70 | 26.98 | -0.35 | -1.28% | 11 | 60 | 11.34% |
| SPY251219P00530000 | 2024-05-21 10:10AM EDT | 2025-12-19 | 30.30 | 29.15 | 29.98 | -0.09 | -0.30% | 14 | 2,283 | 11.54% |
| SPY260116P00530000 | 2024-05-21 2:21PM EDT | 2026-01-16 | 31.33 | 29.24 | 31.35 | +0.52 | +1.69% | 32 | 232 | 11.78% |
| SPY260618P00530000 | 2024-05-17 2:25PM EDT | 2026-06-18 | 35.14 | 32.52 | 35.41 | 0.00 | - | 1 | 32 | 11.86% |
| SPY261218P00530000 | 2024-05-21 3:48PM EDT | 2026-12-18 | 38.35 | 37.10 | 39.54 | -0.45 | -1.16% | 41 | 232 | 11.87% |
© 2024 Yahoo. Tutti i diritti riservati.