Italia markets closed
Dow Jones
39.825,75 +18,98 (+0,05%) Nasdaq
16.803,82 +8,95 (+0,05%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.405,08 +2.211,49 (+3,56%) CMC Crypto 200
1.519,19 +30,65 (+2,06%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:14PM EDT. Mercato aperto.
Prezzo d'esercizio:531.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00531000 | 2024-05-21 11:58AM EDT | 2024-05-21 | 0.22 | 0.22 | 0.23 | -0.23 | -52.27% | 188,013 | 23,322 | 4.86% |
| SPY240522C00531000 | 2024-05-21 11:58AM EDT | 2024-05-22 | 1.31 | 1.32 | 1.33 | -0.04 | -2.92% | 36,964 | 5,207 | 10.85% |
| SPY240523C00531000 | 2024-05-21 11:58AM EDT | 2024-05-23 | 1.99 | 1.98 | 1.99 | -0.01 | -0.50% | 4,903 | 6,312 | 12.34% |
| SPY240524C00531000 | 2024-05-21 11:58AM EDT | 2024-05-24 | 2.28 | 2.28 | 2.29 | +0.03 | +1.32% | 6,373 | 12,305 | 12.05% |
| SPY240528C00531000 | 2024-05-21 11:55AM EDT | 2024-05-28 | 2.53 | 2.55 | 2.56 | +0.01 | +0.40% | 2,385 | 2,413 | 9.39% |
| SPY240529C00531000 | 2024-05-21 11:56AM EDT | 2024-05-29 | 2.77 | 2.74 | 2.76 | +0.03 | +1.09% | 274 | 653 | 9.46% |
| SPY240530C00531000 | 2024-05-21 11:57AM EDT | 2024-05-30 | 3.02 | 3.01 | 3.03 | +0.05 | +1.68% | 146 | 574 | 9.75% |
| SPY240531C00531000 | 2024-05-21 11:57AM EDT | 2024-05-31 | 3.36 | 3.36 | 3.38 | +0.05 | +1.50% | 884 | 2,688 | 10.25% |
| SPY240607C00531000 | 2024-05-21 11:57AM EDT | 2024-06-07 | 4.80 | 4.79 | 4.81 | +0.06 | +1.27% | 345 | 5,974 | 11.06% |
| SPY240614C00531000 | 2024-05-21 11:47AM EDT | 2024-06-14 | 6.42 | 6.39 | 6.41 | -0.14 | -2.13% | 88 | 1,167 | 12.28% |
| SPY240621C00531000 | 2024-05-21 11:56AM EDT | 2024-06-21 | 7.01 | 6.98 | 7.00 | -0.11 | -1.54% | 598 | 7,681 | 11.79% |
| SPY240628C00531000 | 2024-05-21 11:37AM EDT | 2024-06-28 | 7.73 | 7.62 | 7.64 | -0.12 | -1.53% | 25 | 1,091 | 11.61% |
| SPY240719C00531000 | 2024-05-21 11:52AM EDT | 2024-07-19 | 10.38 | 10.37 | 10.40 | +0.05 | +0.48% | 1,208 | 4,821 | 12.57% |
| SPY240731C00531000 | 2024-05-21 11:07AM EDT | 2024-07-31 | 12.12 | 11.97 | 12.00 | +0.29 | +2.45% | 1 | 5,484 | 13.18% |
| SPY240830C00531000 | 2024-05-21 11:24AM EDT | 2024-08-30 | 16.57 | 16.14 | 16.18 | +0.22 | +1.35% | 2 | 82 | 14.81% |
| SPY241031C00531000 | 2024-05-20 1:53PM EDT | 2024-10-31 | 22.91 | 22.46 | 22.91 | 0.00 | - | 7 | 19 | 16.43% |
| SPY241129C00531000 | 2024-05-20 10:06AM EDT | 2024-11-29 | 27.82 | 26.57 | 27.18 | 0.00 | - | 1 | 16 | 17.92% |
| SPY250331C00531000 | 2024-05-16 12:43PM EDT | 2025-03-31 | 38.80 | 37.78 | 38.77 | 0.00 | - | 2 | 4 | 19.94% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00531000 | 2024-05-21 11:58AM EDT | 2024-05-21 | 1.15 | 1.15 | 1.18 | -0.45 | -27.95% | 46,638 | 9,404 | 6.40% |
| SPY240522P00531000 | 2024-05-21 11:58AM EDT | 2024-05-22 | 2.16 | 2.15 | 2.16 | -0.27 | -11.16% | 7,059 | 3,239 | 11.05% |
| SPY240523P00531000 | 2024-05-21 11:58AM EDT | 2024-05-23 | 2.55 | 2.54 | 2.56 | -0.21 | -7.69% | 1,288 | 5,883 | 11.13% |
| SPY240524P00531000 | 2024-05-21 11:56AM EDT | 2024-05-24 | 2.75 | 2.70 | 2.72 | -0.20 | -6.78% | 2,099 | 5,896 | 10.37% |
| SPY240528P00531000 | 2024-05-21 11:50AM EDT | 2024-05-28 | 2.87 | 2.93 | 2.95 | -0.29 | -9.18% | 643 | 2,558 | 8.08% |
| SPY240529P00531000 | 2024-05-21 11:57AM EDT | 2024-05-29 | 3.12 | 3.09 | 3.11 | -0.16 | -4.91% | 128 | 1,168 | 8.10% |
| SPY240530P00531000 | 2024-05-21 11:48AM EDT | 2024-05-30 | 3.23 | 3.27 | 3.28 | -0.18 | -5.28% | 44 | 590 | 8.17% |
| SPY240531P00531000 | 2024-05-21 11:52AM EDT | 2024-05-31 | 3.47 | 3.44 | 3.46 | -0.15 | -4.14% | 271 | 2,577 | 8.28% |
| SPY240607P00531000 | 2024-05-21 11:58AM EDT | 2024-06-07 | 4.30 | 4.26 | 4.28 | -0.08 | -1.85% | 215 | 2,898 | 8.23% |
| SPY240614P00531000 | 2024-05-21 11:52AM EDT | 2024-06-14 | 5.30 | 5.29 | 5.29 | -0.06 | -1.12% | 81 | 953 | 8.81% |
| SPY240621P00531000 | 2024-05-21 11:57AM EDT | 2024-06-21 | 6.23 | 6.23 | 6.24 | -0.21 | -3.27% | 1,768 | 6,191 | 9.31% |
| SPY240628P00531000 | 2024-05-21 11:53AM EDT | 2024-06-28 | 6.89 | 6.91 | 6.93 | -0.26 | -3.64% | 131 | 2,464 | 9.43% |
| SPY240719P00531000 | 2024-05-21 11:51AM EDT | 2024-07-19 | 8.35 | 8.35 | 8.38 | -0.25 | -2.91% | 32 | 778 | 9.30% |
| SPY240731P00531000 | 2024-05-20 4:00PM EDT | 2024-07-31 | 9.18 | 9.11 | 9.15 | 0.00 | - | 180 | 449 | 9.31% |
| SPY240830P00531000 | 2024-05-20 4:05PM EDT | 2024-08-30 | 10.95 | 10.84 | 10.89 | 0.00 | - | 9 | 21 | 9.38% |
| SPY241031P00531000 | 2024-05-20 3:46PM EDT | 2024-10-31 | 14.40 | 14.25 | 14.31 | 0.00 | - | 5 | 17 | 9.81% |
| SPY250131P00531000 | 2024-05-16 12:01PM EDT | 2025-01-31 | 19.39 | 19.03 | 19.19 | 0.00 | - | - | 10 | 10.61% |
| SPY250331P00531000 | 2024-05-20 12:07PM EDT | 2025-03-31 | 21.21 | 21.45 | 21.57 | 0.00 | - | 3 | 53 | 10.78% |
© 2024 Yahoo. Tutti i diritti riservati.