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
61.446,70 +1.527,10 (+2,55%)
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:537.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00537000 | 2024-05-17 3:56PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,743 | 3,077 | 6.64% |
| SPY240521C00537000 | 2024-05-17 3:51PM EDT | 2024-05-21 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,237 | 959 | 6.30% |
| SPY240522C00537000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.11 | 0.11 | 0.12 | -0.12 | -52.17% | 5,630 | 1,347 | 7.72% |
| SPY240523C00537000 | 2024-05-17 10:35AM EDT | 2024-05-23 | 0.37 | 0.31 | 0.32 | -0.05 | -11.90% | 110 | 335 | 8.95% |
| SPY240524C00537000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.38 | 0.36 | 0.38 | -0.17 | -30.91% | 3,467 | 1,814 | 8.70% |
| SPY240531C00537000 | 2024-05-17 4:12PM EDT | 2024-05-31 | 1.04 | 1.02 | 1.04 | -0.25 | -19.38% | 1,314 | 5,246 | 8.72% |
| SPY240621C00537000 | 2024-05-17 4:03PM EDT | 2024-06-21 | 3.93 | 3.99 | 4.02 | -0.03 | -0.76% | 1,522 | 4,117 | 10.88% |
| SPY240628C00537000 | 2024-05-17 3:53PM EDT | 2024-06-28 | 4.58 | 4.59 | 4.62 | -0.26 | -5.37% | 281 | 738 | 10.84% |
| SPY240719C00537000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 7.01 | 7.09 | 7.13 | -0.28 | -3.84% | 413 | 1,238 | 11.85% |
| SPY240731C00537000 | 2024-05-17 3:51PM EDT | 2024-07-31 | 8.50 | 8.53 | 8.57 | -0.48 | -5.35% | 154 | 46 | 12.41% |
| SPY250331C00537000 | 2024-05-16 1:16PM EDT | 2025-03-31 | 35.06 | 33.32 | 34.71 | 0.00 | - | 2 | 1 | 19.34% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520P00537000 | 2024-05-17 3:59PM EDT | 2024-05-20 | 7.61 | 7.56 | 7.90 | +0.78 | +11.42% | 40 | 8 | 12.99% |
| SPY240524P00537000 | 2024-05-17 3:49PM EDT | 2024-05-24 | 7.71 | 7.69 | 7.81 | -0.89 | -10.35% | 134 | 64 | 7.84% |
| SPY240531P00537000 | 2024-05-17 3:27PM EDT | 2024-05-31 | 8.15 | 7.99 | 8.09 | -0.82 | -9.14% | 41 | 41 | 6.87% |
| SPY240621P00537000 | 2024-05-17 3:38PM EDT | 2024-06-21 | 10.17 | 9.92 | 10.31 | -0.81 | -7.38% | 4 | 262 | 8.76% |
| SPY240628P00537000 | 2024-05-16 3:08PM EDT | 2024-06-28 | 10.45 | 10.53 | 10.88 | 0.00 | - | 68 | 74 | 8.89% |
| SPY240719P00537000 | 2024-05-17 1:06PM EDT | 2024-07-19 | 12.41 | 11.82 | 12.18 | +0.61 | +5.17% | 1 | 192 | 8.87% |
| SPY250331P00537000 | 2024-05-02 12:03PM EDT | 2025-03-31 | 39.69 | 24.14 | 24.36 | 0.00 | - | 2 | 4 | 10.27% |
© 2024 Yahoo. Tutti i diritti riservati.