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
61.525,70 +1.251,47 (+2,08%)
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:538.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00538000 | 2024-05-17 4:01PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,272 | 1,496 | 7.42% |
| SPY240521C00538000 | 2024-05-17 4:11PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,002 | 973 | 6.45% |
| SPY240522C00538000 | 2024-05-17 4:14PM EDT | 2024-05-22 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 1,290 | 1,095 | 7.67% |
| SPY240523C00538000 | 2024-05-17 10:44AM EDT | 2024-05-23 | 0.25 | 0.22 | 0.23 | -0.05 | -16.67% | 690 | 358 | 8.99% |
| SPY240524C00538000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.26 | 0.25 | 0.26 | -0.16 | -38.10% | 5,577 | 1,862 | 8.57% |
| SPY240531C00538000 | 2024-05-17 4:09PM EDT | 2024-05-31 | 0.81 | 0.81 | 0.82 | -0.19 | -19.00% | 1,796 | 7,112 | 8.59% |
| SPY240621C00538000 | 2024-05-17 4:11PM EDT | 2024-06-21 | 3.62 | 3.61 | 3.64 | +0.03 | +0.84% | 733 | 3,701 | 10.79% |
| SPY240628C00538000 | 2024-05-17 4:01PM EDT | 2024-06-28 | 4.17 | 4.19 | 4.22 | -0.27 | -6.08% | 268 | 695 | 10.74% |
| SPY240719C00538000 | 2024-05-17 3:53PM EDT | 2024-07-19 | 6.61 | 6.64 | 6.68 | -0.30 | -4.34% | 628 | 2,227 | 11.75% |
| SPY240731C00538000 | 2024-05-17 2:01PM EDT | 2024-07-31 | 7.79 | 8.05 | 8.09 | -0.16 | -2.01% | 25 | 176 | 12.30% |
| SPY250331C00538000 | 2024-04-30 11:38AM EDT | 2025-03-31 | 23.33 | 32.71 | 34.09 | 0.00 | - | 6 | 4 | 19.24% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00538000 | 2024-05-17 3:43PM EDT | 2024-05-24 | 9.09 | 8.57 | 8.90 | +0.77 | +9.25% | 3 | 30 | 9.29% |
| SPY240531P00538000 | 2024-05-17 12:31PM EDT | 2024-05-31 | 9.08 | 8.83 | 8.94 | +0.40 | +4.61% | 44 | 27 | 6.78% |
| SPY240621P00538000 | 2024-05-17 3:22PM EDT | 2024-06-21 | 10.85 | 10.56 | 10.97 | +0.17 | +1.59% | 22 | 22 | 8.66% |
| SPY240628P00538000 | 2024-05-17 4:00PM EDT | 2024-06-28 | 11.34 | 11.12 | 11.52 | +0.44 | +4.04% | 7 | 4 | 8.80% |
| SPY240719P00538000 | 2024-05-17 2:25PM EDT | 2024-07-19 | 13.52 | 12.38 | 12.76 | +1.79 | +15.26% | 3 | 87 | 8.77% |
| SPY250331P00538000 | 2024-05-16 12:37PM EDT | 2025-03-31 | 24.35 | 24.55 | 24.76 | 0.00 | - | 4 | 336 | 10.18% |
© 2024 Yahoo. Tutti i diritti riservati.