Italia markets closed
Dow Jones
39.819,67 +12,90 (+0,03%) Nasdaq
16.798,06 +3,19 (+0,02%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.437,96 +2.021,60 (+3,24%) CMC Crypto 200
1.518,56 +30,02 (+2,02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:11PM EDT. Mercato aperto.
Prezzo d'esercizio:536.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00536000 | 2024-05-21 11:39AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 411 | 7,330 | 9.38% |
| SPY240522C00536000 | 2024-05-21 11:55AM EDT | 2024-05-22 | 0.17 | 0.16 | 0.17 | +0.02 | +13.33% | 30,112 | 7,452 | 11.04% |
| SPY240523C00536000 | 2024-05-21 11:55AM EDT | 2024-05-23 | 0.40 | 0.40 | 0.41 | -0.01 | -2.38% | 2,255 | 1,697 | 11.57% |
| SPY240524C00536000 | 2024-05-21 11:52AM EDT | 2024-05-24 | 0.57 | 0.57 | 0.58 | 0.00 | - | 1,427 | 5,800 | 11.29% |
| SPY240528C00536000 | 2024-05-21 11:51AM EDT | 2024-05-28 | 0.75 | 0.75 | 0.76 | +0.01 | +1.35% | 985 | 761 | 8.84% |
| SPY240529C00536000 | 2024-05-21 11:30AM EDT | 2024-05-29 | 0.96 | 0.90 | 0.92 | -0.05 | -4.95% | 28 | 171 | 9.01% |
| SPY240530C00536000 | 2024-05-21 11:37AM EDT | 2024-05-30 | 1.13 | 1.08 | 1.09 | +0.05 | +4.63% | 43 | 608 | 9.19% |
| SPY240531C00536000 | 2024-05-21 11:41AM EDT | 2024-05-31 | 1.34 | 1.33 | 1.34 | -0.12 | -8.22% | 229 | 2,771 | 9.63% |
| SPY240607C00536000 | 2024-05-21 11:34AM EDT | 2024-06-07 | 2.53 | 2.46 | 2.49 | +0.07 | +2.85% | 17 | 569 | 10.39% |
| SPY240614C00536000 | 2024-05-21 11:25AM EDT | 2024-06-14 | 4.13 | 3.85 | 3.87 | +0.16 | +4.03% | 4 | 546 | 11.53% |
| SPY240621C00536000 | 2024-05-21 11:53AM EDT | 2024-06-21 | 4.44 | 4.44 | 4.46 | +0.02 | +0.45% | 191 | 7,038 | 11.19% |
| SPY240628C00536000 | 2024-05-20 2:48PM EDT | 2024-06-28 | 5.21 | 5.03 | 5.05 | -0.15 | -2.80% | 120 | 814 | 11.03% |
| SPY240719C00536000 | 2024-05-21 11:02AM EDT | 2024-07-19 | 7.77 | 7.63 | 7.66 | -0.31 | -3.84% | 995 | 4,095 | 12.03% |
| SPY240731C00536000 | 2024-05-20 12:19PM EDT | 2024-07-31 | 9.77 | 9.14 | 9.17 | 0.00 | - | 104 | 431 | 12.62% |
| SPY241129C00536000 | 2024-05-20 12:40PM EDT | 2024-11-29 | 24.45 | 23.68 | 23.87 | 0.00 | - | 6 | 50 | 17.30% |
| SPY250331C00536000 | 2024-05-15 4:00PM EDT | 2025-03-31 | 35.03 | 34.54 | 35.45 | 0.00 | - | 2 | 1 | 19.44% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00536000 | 2024-05-21 11:53AM EDT | 2024-05-21 | 5.90 | 5.72 | 6.00 | -0.06 | -1.01% | 161 | 58 | 11.04% |
| SPY240522P00536000 | 2024-05-21 11:53AM EDT | 2024-05-22 | 6.00 | 5.92 | 6.03 | -0.12 | -1.96% | 97 | 19 | 8.84% |
| SPY240523P00536000 | 2024-05-21 11:48AM EDT | 2024-05-23 | 6.00 | 6.04 | 6.13 | -0.08 | -1.32% | 1 | 69 | 8.89% |
| SPY240524P00536000 | 2024-05-21 11:45AM EDT | 2024-05-24 | 6.07 | 6.09 | 6.18 | -0.43 | -6.62% | 43 | 77 | 8.25% |
| SPY240528P00536000 | 2024-05-21 11:16AM EDT | 2024-05-28 | 5.94 | 6.24 | 6.33 | -0.57 | -8.76% | 43 | 78 | 6.81% |
| SPY240530P00536000 | 2024-05-20 3:08PM EDT | 2024-05-30 | 6.60 | 6.42 | 6.51 | 0.00 | - | 5 | 6 | 6.97% |
| SPY240531P00536000 | 2024-05-21 9:49AM EDT | 2024-05-31 | 7.08 | 6.50 | 6.57 | +1.10 | +18.39% | 39 | 144 | 6.90% |
| SPY240607P00536000 | 2024-05-20 10:59AM EDT | 2024-06-07 | 7.56 | 7.00 | 7.25 | +0.97 | +14.72% | 1 | 35 | 7.38% |
| SPY240614P00536000 | 2024-05-20 10:30AM EDT | 2024-06-14 | 7.37 | 7.84 | 8.06 | 0.00 | - | 6 | 6 | 8.01% |
| SPY240621P00536000 | 2024-05-21 11:39AM EDT | 2024-06-21 | 8.67 | 8.80 | 8.82 | -0.23 | -2.58% | 41 | 1,002 | 8.44% |
| SPY240628P00536000 | 2024-05-17 9:38AM EDT | 2024-06-28 | 10.66 | 9.28 | 9.53 | 0.00 | - | 1 | 348 | 8.76% |
| SPY240719P00536000 | 2024-05-20 2:34PM EDT | 2024-07-19 | 10.63 | 10.74 | 10.78 | -0.28 | -2.57% | 2 | 21 | 8.61% |
| SPY240731P00536000 | 2024-05-20 11:56AM EDT | 2024-07-31 | 11.18 | 11.42 | 11.48 | 0.00 | - | 7 | 488 | 8.64% |
| SPY241129P00536000 | 2024-05-20 2:13PM EDT | 2024-11-29 | 18.49 | 18.08 | 18.21 | 0.00 | - | 4 | 19 | 9.74% |
| SPY250131P00536000 | 2024-05-21 10:37AM EDT | 2025-01-31 | 20.91 | 20.88 | 21.06 | +0.17 | +0.82% | 1 | 74 | 10.08% |
© 2024 Yahoo. Tutti i diritti riservati.