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
61.558,25 +1.504,70 (+2,51%)
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:540.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00540000 | 2024-05-17 3:50PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 146 | 1,825 | 8.79% |
| SPY240521C00540000 | 2024-05-17 3:51PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 228 | 1,126 | 7.62% |
| SPY240522C00540000 | 2024-05-17 3:44PM EDT | 2024-05-22 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 386 | 1,802 | 7.91% |
| SPY240523C00540000 | 2024-05-17 4:13PM EDT | 2024-05-23 | 0.07 | 0.06 | 0.07 | -0.08 | -53.33% | 2,263 | 1,223 | 8.30% |
| SPY240524C00540000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.12 | 0.11 | 0.12 | -0.10 | -45.45% | 10,689 | 4,350 | 8.47% |
| SPY240531C00540000 | 2024-05-17 4:12PM EDT | 2024-05-31 | 0.50 | 0.49 | 0.50 | -0.15 | -23.08% | 4,449 | 12,894 | 8.42% |
| SPY240607C00540000 | 2024-05-17 4:07PM EDT | 2024-06-07 | 1.30 | 1.30 | 1.31 | -0.12 | -8.45% | 1,386 | 7,571 | 9.52% |
| SPY240614C00540000 | 2024-05-17 3:57PM EDT | 2024-06-14 | 2.50 | 2.43 | 2.46 | +0.04 | +1.63% | 392 | 5,324 | 10.83% |
| SPY240621C00540000 | 2024-05-17 4:13PM EDT | 2024-06-21 | 2.93 | 2.92 | 2.94 | +0.02 | +0.69% | 3,894 | 22,194 | 10.57% |
| SPY240628C00540000 | 2024-05-17 4:10PM EDT | 2024-06-28 | 3.46 | 3.46 | 3.50 | +0.01 | +0.29% | 921 | 5,253 | 10.56% |
| SPY240719C00540000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 5.70 | 5.79 | 5.83 | -0.02 | -0.35% | 1,673 | 14,894 | 11.57% |
| SPY240731C00540000 | 2024-05-17 3:52PM EDT | 2024-07-31 | 7.10 | 7.14 | 7.18 | +0.06 | +0.85% | 56 | 3,750 | 12.10% |
| SPY240816C00540000 | 2024-05-17 4:02PM EDT | 2024-08-16 | 9.16 | 9.18 | 9.23 | +0.10 | +1.10% | 395 | 10,829 | 13.02% |
| SPY240830C00540000 | 2024-05-17 3:28PM EDT | 2024-08-30 | 10.79 | 10.89 | 10.95 | -0.29 | -2.62% | 83 | 475 | 13.69% |
| SPY240920C00540000 | 2024-05-17 3:56PM EDT | 2024-09-20 | 12.95 | 13.09 | 13.14 | -0.06 | -0.46% | 551 | 11,515 | 14.30% |
| SPY240930C00540000 | 2024-05-17 4:04PM EDT | 2024-09-30 | 13.64 | 13.66 | 13.71 | +0.14 | +1.04% | 503 | 7,284 | 14.21% |
| SPY241018C00540000 | 2024-05-17 4:00PM EDT | 2024-10-18 | 15.74 | 15.73 | 15.80 | -0.55 | -3.38% | 38 | 588 | 14.90% |
| SPY241031C00540000 | 2024-05-17 10:57AM EDT | 2024-10-31 | 17.22 | 17.06 | 17.16 | -0.15 | -0.86% | 28 | 129 | 15.27% |
| SPY241129C00540000 | 2024-05-17 11:33AM EDT | 2024-11-29 | 20.90 | 20.82 | 21.53 | -0.38 | -1.79% | 16 | 159 | 16.94% |
| SPY241220C00540000 | 2024-05-17 3:48PM EDT | 2024-12-20 | 23.03 | 23.19 | 23.26 | -0.30 | -1.29% | 35 | 13,040 | 17.16% |
| SPY241231C00540000 | 2024-05-17 2:23PM EDT | 2024-12-31 | 22.99 | 23.70 | 23.84 | -0.48 | -2.05% | 3 | 607 | 17.09% |
| SPY250117C00540000 | 2024-05-17 3:45PM EDT | 2025-01-17 | 25.22 | 25.36 | 25.44 | -0.77 | -2.96% | 97 | 7,715 | 17.41% |
| SPY250131C00540000 | 2024-05-14 3:26PM EDT | 2025-01-31 | 24.12 | 26.31 | 27.43 | 0.00 | - | 21 | 31 | 18.06% |
| SPY250321C00540000 | 2024-05-17 11:38AM EDT | 2025-03-21 | 31.33 | 31.59 | 31.76 | -0.33 | -1.04% | 15 | 6,671 | 18.79% |
| SPY250331C00540000 | 2024-05-16 9:46AM EDT | 2025-03-31 | 32.76 | 31.49 | 32.86 | 0.00 | - | 5 | 56 | 19.05% |
| SPY250620C00540000 | 2024-05-17 12:53PM EDT | 2025-06-20 | 39.20 | 39.53 | 39.71 | -0.06 | -0.15% | 2 | 6,306 | 20.11% |
| SPY250919C00540000 | 2024-05-16 11:46AM EDT | 2025-09-19 | 48.08 | 45.86 | 48.14 | 0.00 | - | 29 | 83 | 21.59% |
| SPY251219C00540000 | 2024-05-17 12:55PM EDT | 2025-12-19 | 53.64 | 52.99 | 54.18 | -1.34 | -2.44% | 10 | 800 | 22.09% |
| SPY260116C00540000 | 2024-05-17 11:20AM EDT | 2026-01-16 | 54.85 | 53.00 | 56.88 | -1.15 | -2.05% | 27 | 717 | 22.57% |
| SPY261218C00540000 | 2024-05-16 3:57PM EDT | 2026-12-18 | 76.17 | 74.00 | 79.00 | 0.00 | - | 5 | 1,990 | 24.67% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523P00540000 | 2024-05-17 11:51AM EDT | 2024-05-23 | 11.25 | 10.56 | 10.87 | +0.92 | +8.91% | 23 | 2 | 11.40% |
| SPY240524P00540000 | 2024-05-17 4:06PM EDT | 2024-05-24 | 10.80 | 10.56 | 10.90 | -0.75 | -6.49% | 292 | 15 | 10.82% |
| SPY240531P00540000 | 2024-05-17 3:09PM EDT | 2024-05-31 | 10.86 | 10.57 | 10.88 | -0.74 | -6.38% | 301 | 399 | 7.53% |
| SPY240607P00540000 | 2024-05-17 3:42PM EDT | 2024-06-07 | 11.10 | 10.77 | 11.09 | -0.20 | -1.77% | 277 | 901 | 7.05% |
| SPY240614P00540000 | 2024-05-17 3:42PM EDT | 2024-06-14 | 11.46 | 11.26 | 11.57 | +0.27 | +2.41% | 14 | 962 | 7.51% |
| SPY240621P00540000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 12.05 | 11.93 | 12.35 | -0.11 | -0.90% | 309 | 254 | 8.41% |
| SPY240628P00540000 | 2024-05-17 3:50PM EDT | 2024-06-28 | 12.80 | 12.41 | 12.84 | -0.13 | -1.01% | 15 | 14 | 8.56% |
| SPY240719P00540000 | 2024-05-17 2:22PM EDT | 2024-07-19 | 14.94 | 13.59 | 14.00 | +0.70 | +4.92% | 11 | 79 | 8.57% |
| SPY240731P00540000 | 2024-05-16 3:04PM EDT | 2024-07-31 | 14.15 | 14.14 | 14.66 | 0.00 | - | 141 | 291 | 8.64% |
| SPY240816P00540000 | 2024-05-17 3:39PM EDT | 2024-08-16 | 15.18 | 14.94 | 15.40 | +0.56 | +3.83% | 11 | 58 | 8.63% |
| SPY240830P00540000 | 2024-05-17 12:40PM EDT | 2024-08-30 | 16.41 | 15.53 | 16.08 | +0.47 | +2.95% | 3 | 88 | 8.69% |
| SPY240920P00540000 | 2024-05-17 3:58PM EDT | 2024-09-20 | 16.93 | 16.83 | 16.92 | -0.37 | -2.14% | 109 | 530 | 8.66% |
| SPY240930P00540000 | 2024-05-17 2:58PM EDT | 2024-09-30 | 17.51 | 17.24 | 17.34 | +0.45 | +2.64% | 4 | 77 | 8.68% |
| SPY241018P00540000 | 2024-05-17 3:15PM EDT | 2024-10-18 | 18.36 | 18.13 | 18.33 | -0.25 | -1.34% | 79 | 116 | 8.92% |
| SPY241031P00540000 | 2024-05-17 1:32PM EDT | 2024-10-31 | 19.17 | 18.65 | 18.88 | -0.31 | -1.59% | 16 | 34 | 8.97% |
| SPY241129P00540000 | 2024-05-17 2:10PM EDT | 2024-11-29 | 21.00 | 20.19 | 20.93 | +0.15 | +0.72% | 13 | 9 | 9.66% |
| SPY241220P00540000 | 2024-05-17 2:57PM EDT | 2024-12-20 | 21.79 | 21.48 | 21.57 | +0.04 | +0.18% | 34 | 12,670 | 9.58% |
| SPY241231P00540000 | 2024-05-17 12:58PM EDT | 2024-12-31 | 22.25 | 21.81 | 21.94 | -0.28 | -1.24% | 1 | 2,975 | 9.58% |
| SPY250117P00540000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 22.72 | 22.59 | 22.69 | -0.33 | -1.43% | 124 | 7,337 | 9.68% |
| SPY250131P00540000 | 2024-05-17 2:00PM EDT | 2025-01-31 | 23.54 | 23.07 | 23.41 | -4.09 | -14.80% | 2 | 30 | 9.83% |
| SPY250321P00540000 | 2024-05-16 3:15PM EDT | 2025-03-21 | 24.87 | 25.00 | 25.14 | 0.00 | - | 3 | 8,218 | 9.92% |
| SPY250331P00540000 | 2024-05-16 12:47PM EDT | 2025-03-31 | 25.15 | 25.38 | 25.59 | 0.00 | - | 2 | 270 | 10.00% |
| SPY250620P00540000 | 2024-05-16 3:21PM EDT | 2025-06-20 | 28.21 | 28.32 | 28.51 | 0.00 | - | 17 | 795 | 10.27% |
| SPY250919P00540000 | 2024-05-17 2:10PM EDT | 2025-09-19 | 31.78 | 31.29 | 31.59 | +0.73 | +2.35% | 7 | 149 | 10.53% |
| SPY251219P00540000 | 2024-05-16 1:57PM EDT | 2025-12-19 | 34.12 | 33.93 | 34.54 | 0.00 | - | 8 | 79 | 10.79% |
| SPY260116P00540000 | 2024-05-17 3:18PM EDT | 2026-01-16 | 35.02 | 33.45 | 36.37 | +0.48 | +1.39% | 7 | 286 | 11.21% |
| SPY261218P00540000 | 2024-05-16 9:42AM EDT | 2026-12-18 | 42.50 | 41.14 | 43.95 | 0.00 | - | 1 | 111 | 11.24% |
© 2024 Yahoo. Tutti i diritti riservati.