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
61.434,50 +1.357,44 (+2,26%)
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:534.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00534000 | 2024-05-17 4:14PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 11,470 | 3,594 | 4.74% |
| SPY240521C00534000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.09 | 0.09 | 0.10 | -0.20 | -68.97% | 3,534 | 2,098 | 5.59% |
| SPY240522C00534000 | 2024-05-17 4:13PM EDT | 2024-05-22 | 0.49 | 0.47 | 0.49 | -0.16 | -24.62% | 5,550 | 1,581 | 8.02% |
| SPY240523C00534000 | 2024-05-16 4:13PM EDT | 2024-05-23 | 0.96 | 0.97 | 0.99 | 0.00 | - | 1,301 | 160 | 9.82% |
| SPY240524C00534000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 1.00 | 1.00 | 1.01 | -0.17 | -14.53% | 5,709 | 2,216 | 9.18% |
| SPY240531C00534000 | 2024-05-17 4:09PM EDT | 2024-05-31 | 1.92 | 1.92 | 1.95 | -0.17 | -8.13% | 1,659 | 2,658 | 9.14% |
| SPY240621C00534000 | 2024-05-17 3:48PM EDT | 2024-06-21 | 5.14 | 5.31 | 5.34 | -0.25 | -4.64% | 604 | 2,614 | 11.25% |
| SPY240628C00534000 | 2024-05-17 3:54PM EDT | 2024-06-28 | 5.82 | 5.94 | 5.97 | +0.01 | +0.17% | 103 | 520 | 11.17% |
| SPY240719C00534000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 8.45 | 8.58 | 8.62 | -0.27 | -3.10% | 376 | 1,108 | 12.19% |
| SPY240731C00534000 | 2024-05-17 4:00PM EDT | 2024-07-31 | 10.14 | 10.08 | 10.12 | -0.94 | -8.48% | 9 | 286 | 12.75% |
| SPY240830C00534000 | 2024-05-15 11:16AM EDT | 2024-08-30 | 13.97 | 14.15 | 14.21 | 0.00 | - | 5 | 131 | 14.40% |
| SPY250131C00534000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 25.56 | 29.92 | 31.11 | 0.00 | - | - | 3 | 18.67% |
| SPY250331C00534000 | 2024-05-16 9:34AM EDT | 2025-03-31 | 36.57 | 35.19 | 36.61 | 0.00 | - | 2 | 20 | 19.63% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00534000 | 2024-05-17 4:13PM EDT | 2024-05-20 | 4.56 | 4.57 | 4.90 | -0.95 | -17.24% | 264 | 95 | 9.18% |
| SPY240521P00534000 | 2024-05-16 3:59PM EDT | 2024-05-21 | 5.50 | 4.99 | 5.10 | 0.00 | - | 189 | 52 | 9.36% |
| SPY240524P00534000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 5.37 | 5.20 | 5.27 | -0.88 | -14.08% | 317 | 200 | 7.90% |
| SPY240531P00534000 | 2024-05-17 4:10PM EDT | 2024-05-31 | 5.81 | 5.76 | 5.82 | -0.95 | -14.05% | 25 | 1,763 | 7.26% |
| SPY240621P00534000 | 2024-05-17 4:13PM EDT | 2024-06-21 | 8.36 | 8.34 | 8.37 | -0.71 | -7.83% | 514 | 721 | 8.86% |
| SPY240628P00534000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 8.90 | 8.97 | 9.01 | +0.07 | +0.79% | 314 | 188 | 9.02% |
| SPY240719P00534000 | 2024-05-17 3:21PM EDT | 2024-07-19 | 10.47 | 10.36 | 10.40 | -0.45 | -4.12% | 431 | 305 | 8.99% |
| SPY240731P00534000 | 2024-05-17 12:40PM EDT | 2024-07-31 | 11.59 | 11.05 | 11.11 | +1.09 | +10.38% | 127 | 534 | 9.00% |
| SPY240830P00534000 | 2024-05-16 3:37PM EDT | 2024-08-30 | 12.84 | 12.69 | 12.78 | 0.00 | - | 1 | 76 | 9.10% |
| SPY250331P00534000 | 2024-05-15 11:24AM EDT | 2025-03-31 | 23.84 | 22.97 | 23.18 | 0.00 | - | 165 | 181 | 10.54% |
© 2024 Yahoo. Tutti i diritti riservati.