Italia markets closed
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.234,54 +436,57 (+0,68%) CMC Crypto 200
1.512,24 +23,70 (+1,59%)
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:535.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00535000 | 2024-05-21 4:04PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,215 | 11,623 | 6.06% |
| SPY240522C00535000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 0.30 | 0.29 | 0.31 | +0.04 | +15.38% | 24,510 | 19,762 | 9.30% |
| SPY240523C00535000 | 2024-05-21 4:14PM EDT | 2024-05-23 | 0.71 | 0.70 | 0.71 | +0.12 | +20.34% | 12,027 | 2,736 | 10.54% |
| SPY240524C00535000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 0.94 | 0.93 | 0.94 | +0.15 | +18.99% | 10,231 | 8,146 | 10.41% |
| SPY240528C00535000 | 2024-05-21 4:13PM EDT | 2024-05-28 | 1.19 | 1.15 | 1.17 | +0.20 | +20.20% | 2,220 | 4,065 | 8.23% |
| SPY240529C00535000 | 2024-05-21 4:00PM EDT | 2024-05-29 | 1.33 | 1.34 | 1.36 | +0.16 | +13.68% | 443 | 921 | 8.42% |
| SPY240530C00535000 | 2024-05-21 4:01PM EDT | 2024-05-30 | 1.56 | 1.55 | 1.57 | +0.07 | +4.70% | 589 | 1,161 | 8.66% |
| SPY240531C00535000 | 2024-05-21 4:14PM EDT | 2024-05-31 | 1.88 | 1.86 | 1.88 | +0.27 | +16.77% | 4,353 | 49,153 | 9.19% |
| SPY240607C00535000 | 2024-05-21 4:08PM EDT | 2024-06-07 | 3.15 | 3.12 | 3.15 | +0.34 | +12.10% | 415 | 5,731 | 10.05% |
| SPY240614C00535000 | 2024-05-21 4:13PM EDT | 2024-06-14 | 4.69 | 4.63 | 4.66 | +0.41 | +9.58% | 882 | 7,015 | 11.34% |
| SPY240621C00535000 | 2024-05-21 4:14PM EDT | 2024-06-21 | 5.26 | 5.23 | 5.25 | +0.38 | +7.79% | 1,924 | 12,707 | 10.98% |
| SPY240628C00535000 | 2024-05-21 4:08PM EDT | 2024-06-28 | 5.85 | 5.82 | 5.86 | +0.14 | +2.45% | 284 | 9,938 | 10.84% |
| SPY240719C00535000 | 2024-05-21 4:10PM EDT | 2024-07-19 | 8.62 | 8.55 | 8.59 | +0.45 | +5.51% | 755 | 13,720 | 11.95% |
| SPY240731C00535000 | 2024-05-21 3:59PM EDT | 2024-07-31 | 10.14 | 10.09 | 10.13 | +0.34 | +3.47% | 38 | 659 | 12.55% |
| SPY240816C00535000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 12.51 | 12.36 | 12.40 | +0.63 | +5.30% | 832 | 12,299 | 13.54% |
| SPY240830C00535000 | 2024-05-21 3:58PM EDT | 2024-08-30 | 14.40 | 14.20 | 14.28 | +0.71 | +5.19% | 15 | 337 | 14.26% |
| SPY240920C00535000 | 2024-05-21 3:56PM EDT | 2024-09-20 | 16.67 | 16.53 | 16.60 | +0.65 | +4.06% | 207 | 7,059 | 14.87% |
| SPY240930C00535000 | 2024-05-21 2:37PM EDT | 2024-09-30 | 16.81 | 17.11 | 17.18 | +0.07 | +0.42% | 22 | 1,313 | 14.75% |
| SPY241018C00535000 | 2024-05-21 4:14PM EDT | 2024-10-18 | 19.36 | 19.28 | 19.36 | +0.69 | +3.70% | 321 | 1,229 | 15.44% |
| SPY241031C00535000 | 2024-05-21 1:21PM EDT | 2024-10-31 | 20.04 | 20.69 | 20.78 | -1.11 | -5.25% | 2 | 3,027 | 15.82% |
| SPY241129C00535000 | 2024-05-21 2:43PM EDT | 2024-11-29 | 24.38 | 24.87 | 25.05 | -0.01 | -0.04% | 50 | 196 | 17.35% |
| SPY241220C00535000 | 2024-05-21 3:25PM EDT | 2024-12-20 | 26.73 | 27.00 | 27.08 | +0.42 | +1.60% | 32 | 9,951 | 17.73% |
| SPY241231C00535000 | 2024-05-20 2:08PM EDT | 2024-12-31 | 26.81 | 27.50 | 27.61 | 0.00 | - | 11 | 174 | 17.61% |
| SPY250117C00535000 | 2024-05-21 4:01PM EDT | 2025-01-17 | 29.20 | 29.19 | 29.29 | +0.66 | +2.31% | 60 | 1,683 | 17.95% |
| SPY250131C00535000 | 2024-05-17 11:45AM EDT | 2025-01-31 | 29.29 | 30.28 | 31.22 | 0.00 | - | 1 | 1 | 18.54% |
| SPY250321C00535000 | 2024-05-21 11:56AM EDT | 2025-03-21 | 35.10 | 35.25 | 36.31 | +0.65 | +1.89% | 2 | 4,296 | 19.61% |
| SPY250331C00535000 | 2024-05-21 10:11AM EDT | 2025-03-31 | 35.56 | 35.61 | 36.89 | +0.38 | +1.08% | 6 | 14 | 19.59% |
| SPY250620C00535000 | 2024-05-21 3:16PM EDT | 2025-06-20 | 43.76 | 43.73 | 43.93 | +0.76 | +1.77% | 304 | 939 | 20.67% |
| SPY250919C00535000 | 2024-05-21 11:56AM EDT | 2025-09-19 | 51.48 | 51.09 | 51.35 | +0.17 | +0.33% | 267 | 236 | 21.68% |
| SPY251219C00535000 | 2024-05-20 3:49PM EDT | 2025-12-19 | 57.10 | 56.52 | 59.30 | 0.00 | - | 17 | 630 | 22.89% |
| SPY260116C00535000 | 2024-05-21 12:37PM EDT | 2026-01-16 | 58.56 | 57.87 | 61.06 | +0.08 | +0.14% | 5 | 2,079 | 23.01% |
| SPY260618C00535000 | 2024-05-20 9:41AM EDT | 2026-06-18 | 69.94 | 67.51 | 72.00 | 0.00 | - | 1 | 3 | 24.17% |
| SPY261218C00535000 | 2024-05-21 3:21PM EDT | 2026-12-18 | 80.10 | 78.42 | 82.30 | -0.90 | -1.11% | 23 | 2,271 | 24.76% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00535000 | 2024-05-21 4:11PM EDT | 2024-05-21 | 3.61 | 3.22 | 4.38 | -1.49 | -29.22% | 68 | 26 | 18.60% |
| SPY240522P00535000 | 2024-05-21 4:14PM EDT | 2024-05-22 | 3.96 | 3.98 | 4.08 | -1.36 | -25.56% | 1,195 | 182 | 10.57% |
| SPY240523P00535000 | 2024-05-21 4:06PM EDT | 2024-05-23 | 4.30 | 4.18 | 4.27 | -1.18 | -21.53% | 150 | 239 | 10.00% |
| SPY240524P00535000 | 2024-05-21 4:01PM EDT | 2024-05-24 | 4.45 | 4.33 | 4.40 | -1.25 | -21.93% | 271 | 1,781 | 9.41% |
| SPY240528P00535000 | 2024-05-21 4:02PM EDT | 2024-05-28 | 4.63 | 4.49 | 4.56 | -0.94 | -16.88% | 35 | 2,348 | 7.29% |
| SPY240529P00535000 | 2024-05-21 3:56PM EDT | 2024-05-29 | 4.58 | 4.62 | 4.68 | -0.94 | -17.03% | 25 | 140 | 7.31% |
| SPY240530P00535000 | 2024-05-21 3:36PM EDT | 2024-05-30 | 4.84 | 4.75 | 4.81 | -0.48 | -9.02% | 211 | 57 | 7.37% |
| SPY240531P00535000 | 2024-05-21 3:53PM EDT | 2024-05-31 | 4.84 | 4.89 | 4.95 | -1.38 | -22.19% | 146 | 621 | 7.47% |
| SPY240607P00535000 | 2024-05-21 3:54PM EDT | 2024-06-07 | 5.63 | 5.46 | 5.72 | -0.82 | -12.71% | 69 | 983 | 7.65% |
| SPY240614P00535000 | 2024-05-21 3:43PM EDT | 2024-06-14 | 6.67 | 6.48 | 6.55 | -0.81 | -10.83% | 24 | 1,218 | 8.08% |
| SPY240621P00535000 | 2024-05-21 4:04PM EDT | 2024-06-21 | 7.52 | 7.43 | 7.46 | -0.94 | -11.11% | 776 | 1,623 | 8.66% |
| SPY240628P00535000 | 2024-05-21 3:50PM EDT | 2024-06-28 | 8.26 | 8.06 | 8.09 | -0.75 | -8.32% | 131 | 206 | 8.77% |
| SPY240719P00535000 | 2024-05-21 4:00PM EDT | 2024-07-19 | 9.50 | 9.46 | 9.51 | -1.08 | -10.21% | 502 | 781 | 8.76% |
| SPY240731P00535000 | 2024-05-21 1:20PM EDT | 2024-07-31 | 10.97 | 10.17 | 10.23 | -0.05 | -0.45% | 1 | 564 | 8.77% |
| SPY240816P00535000 | 2024-05-21 3:44PM EDT | 2024-08-16 | 11.05 | 11.12 | 11.16 | -1.09 | -8.98% | 2,725 | 2,204 | 8.84% |
| SPY240830P00535000 | 2024-05-21 1:39PM EDT | 2024-08-30 | 12.39 | 11.83 | 11.92 | -0.15 | -1.20% | 61 | 1,436 | 8.90% |
| SPY240920P00535000 | 2024-05-21 3:56PM EDT | 2024-09-20 | 13.00 | 13.05 | 13.10 | -1.05 | -7.47% | 99 | 1,991 | 9.07% |
| SPY240930P00535000 | 2024-05-21 11:34AM EDT | 2024-09-30 | 14.17 | 13.51 | 13.59 | +0.25 | +1.80% | 1 | 3,880 | 9.11% |
| SPY241018P00535000 | 2024-05-21 12:38PM EDT | 2024-10-18 | 15.27 | 14.56 | 14.64 | -0.03 | -0.20% | 18 | 1,240 | 9.32% |
| SPY241031P00535000 | 2024-05-21 3:56PM EDT | 2024-10-31 | 15.16 | 15.17 | 15.24 | -0.94 | -5.84% | 161 | 717 | 9.37% |
| SPY241129P00535000 | 2024-05-21 3:37PM EDT | 2024-11-29 | 17.05 | 16.97 | 17.17 | -0.75 | -4.21% | 5 | 7 | 9.89% |
| SPY241220P00535000 | 2024-05-21 3:10PM EDT | 2024-12-20 | 18.44 | 18.11 | 18.16 | -0.56 | -2.95% | 379 | 9,263 | 10.01% |
| SPY241231P00535000 | 2024-05-21 1:39PM EDT | 2024-12-31 | 18.98 | 18.46 | 18.57 | -0.29 | -1.50% | 1 | 224 | 10.01% |
| SPY250117P00535000 | 2024-05-21 3:58PM EDT | 2025-01-17 | 19.25 | 19.27 | 19.36 | -1.02 | -5.03% | 21 | 1,684 | 10.11% |
| SPY250131P00535000 | 2024-05-21 1:20PM EDT | 2025-01-31 | 20.62 | 19.80 | 20.11 | -0.74 | -3.46% | 1 | 13 | 10.25% |
| SPY250321P00535000 | 2024-05-21 3:09PM EDT | 2025-03-21 | 22.16 | 21.87 | 21.98 | -0.61 | -2.68% | 2 | 2,543 | 10.36% |
| SPY250331P00535000 | 2024-05-15 9:30AM EDT | 2025-03-31 | 25.20 | 22.24 | 22.43 | 0.00 | - | 1 | 100 | 10.42% |
| SPY250620P00535000 | 2024-05-21 4:12PM EDT | 2025-06-20 | 25.40 | 25.31 | 25.46 | -0.61 | -2.35% | 68 | 1,026 | 10.67% |
| SPY250919P00535000 | 2024-05-21 11:18AM EDT | 2025-09-19 | 28.94 | 28.43 | 28.71 | -0.68 | -2.30% | 2 | 9 | 10.95% |
| SPY251219P00535000 | 2024-05-21 1:24PM EDT | 2025-12-19 | 31.90 | 30.85 | 31.69 | +0.20 | +0.63% | 2 | 78 | 11.17% |
| SPY260116P00535000 | 2024-05-20 3:17PM EDT | 2026-01-16 | 32.60 | 30.85 | 33.08 | 0.00 | - | 16 | 821 | 11.42% |
| SPY260618P00535000 | 2024-05-20 3:17PM EDT | 2026-06-18 | 36.45 | 34.21 | 37.09 | 0.00 | - | 1 | 30 | 11.52% |
| SPY261218P00535000 | 2024-05-16 10:30AM EDT | 2026-12-18 | 41.00 | 39.70 | 41.25 | +0.03 | +0.07% | 1 | 45 | 11.57% |
© 2024 Yahoo. Tutti i diritti riservati.