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
61.568,73 +1.604,21 (+2,68%)
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:533.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00533000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.05 | 0.04 | 0.05 | -0.18 | -78.26% | 22,705 | 4,145 | 4.59% |
| SPY240521C00533000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.20 | 0.19 | 0.20 | -0.22 | -52.38% | 4,621 | 1,884 | 5.62% |
| SPY240522C00533000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.72 | 0.70 | 0.72 | -0.18 | -20.00% | 6,965 | 1,488 | 8.13% |
| SPY240523C00533000 | 2024-05-17 11:01AM EDT | 2024-05-23 | 1.18 | 1.17 | 1.18 | -0.12 | -9.23% | 250 | 267 | 9.47% |
| SPY240524C00533000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.33 | 1.32 | 1.33 | -0.15 | -10.14% | 7,112 | 9,564 | 9.36% |
| SPY240531C00533000 | 2024-05-17 4:14PM EDT | 2024-05-31 | 2.33 | 2.31 | 2.34 | -0.17 | -6.80% | 2,678 | 2,504 | 9.29% |
| SPY240621C00533000 | 2024-05-17 4:03PM EDT | 2024-06-21 | 5.74 | 5.80 | 5.83 | +0.06 | +1.06% | 527 | 6,288 | 11.38% |
| SPY240628C00533000 | 2024-05-17 3:47PM EDT | 2024-06-28 | 6.38 | 6.44 | 6.47 | +0.04 | +0.63% | 78 | 520 | 11.30% |
| SPY240719C00533000 | 2024-05-17 3:42PM EDT | 2024-07-19 | 9.07 | 9.11 | 9.15 | +0.06 | +0.67% | 341 | 5,823 | 12.30% |
| SPY240731C00533000 | 2024-05-17 4:05PM EDT | 2024-07-31 | 10.62 | 10.64 | 10.68 | -1.15 | -9.77% | 5 | 188 | 12.88% |
| SPY240830C00533000 | 2024-05-16 3:29PM EDT | 2024-08-30 | 15.42 | 14.73 | 14.81 | 0.00 | - | 4 | 97 | 14.53% |
| SPY241031C00533000 | 2024-05-16 2:32PM EDT | 2024-10-31 | 20.61 | 21.15 | 21.29 | -1.11 | -5.11% | 41 | 16 | 16.06% |
| SPY241129C00533000 | 2024-05-08 1:41PM EDT | 2024-11-29 | 19.44 | 24.98 | 25.73 | 0.00 | - | - | 1,162 | 17.69% |
| SPY250131C00533000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 26.20 | 30.55 | 31.74 | 0.00 | - | - | 1 | 18.77% |
| SPY250331C00533000 | 2024-04-03 1:41PM EDT | 2025-03-31 | 36.78 | 27.07 | 27.59 | 0.00 | - | 1 | 1 | 14.83% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00533000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 3.73 | 3.57 | 3.88 | -0.97 | -20.64% | 866 | 394 | 7.67% |
| SPY240524P00533000 | 2024-05-17 4:09PM EDT | 2024-05-24 | 4.52 | 4.49 | 4.55 | -0.93 | -17.06% | 291 | 386 | 8.06% |
| SPY240531P00533000 | 2024-05-17 3:55PM EDT | 2024-05-31 | 5.15 | 5.12 | 5.17 | -0.96 | -15.71% | 160 | 787 | 7.41% |
| SPY240621P00533000 | 2024-05-17 4:01PM EDT | 2024-06-21 | 7.87 | 7.80 | 7.83 | -0.66 | -7.74% | 648 | 1,401 | 8.97% |
| SPY240628P00533000 | 2024-05-17 4:07PM EDT | 2024-06-28 | 8.47 | 8.45 | 8.49 | -0.30 | -3.42% | 437 | 563 | 9.13% |
| SPY240719P00533000 | 2024-05-17 4:08PM EDT | 2024-07-19 | 9.90 | 9.86 | 9.91 | -0.20 | -1.98% | 4 | 244 | 9.10% |
| SPY240731P00533000 | 2024-05-17 3:29PM EDT | 2024-07-31 | 10.67 | 10.57 | 10.63 | -0.03 | -0.28% | 1 | 994 | 9.11% |
| SPY240830P00533000 | 2024-05-16 9:57AM EDT | 2024-08-30 | 12.18 | 12.24 | 12.32 | 0.00 | - | 45 | 911 | 9.20% |
| SPY250331P00533000 | 2024-05-10 11:11AM EDT | 2025-03-31 | 27.06 | 22.60 | 22.80 | 0.00 | - | 19 | 20 | 10.62% |
© 2024 Yahoo. Tutti i diritti riservati.