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
64.103,07 +502,04 (+0,79%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
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:545.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00545000 | 2024-05-21 2:00PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 395 | 19.14% |
| SPY240522C00545000 | 2024-05-21 4:09PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 905 | 1,065 | 13.67% |
| SPY240523C00545000 | 2024-05-21 4:13PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,554 | 3,695 | 11.13% |
| SPY240524C00545000 | 2024-05-21 4:14PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,611 | 5,411 | 10.35% |
| SPY240528C00545000 | 2024-05-21 4:05PM EDT | 2024-05-28 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 544 | 2,784 | 7.76% |
| SPY240529C00545000 | 2024-05-21 4:03PM EDT | 2024-05-29 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 50 | 22 | 7.62% |
| SPY240530C00545000 | 2024-05-21 4:04PM EDT | 2024-05-30 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 98 | 249 | 7.89% |
| SPY240531C00545000 | 2024-05-21 4:11PM EDT | 2024-05-31 | 0.12 | 0.11 | 0.12 | 0.00 | - | 589 | 5,163 | 8.28% |
| SPY240607C00545000 | 2024-05-21 4:04PM EDT | 2024-06-07 | 0.48 | 0.48 | 0.50 | -0.04 | -7.69% | 774 | 3,563 | 8.89% |
| SPY240614C00545000 | 2024-05-21 4:12PM EDT | 2024-06-14 | 1.30 | 1.27 | 1.29 | 0.00 | - | 1,418 | 6,139 | 10.13% |
| SPY240621C00545000 | 2024-05-21 3:59PM EDT | 2024-06-21 | 1.69 | 1.61 | 1.64 | +0.04 | +2.42% | 2,048 | 36,238 | 9.78% |
| SPY240628C00545000 | 2024-05-21 3:50PM EDT | 2024-06-28 | 2.07 | 2.05 | 2.08 | -0.02 | -0.96% | 455 | 4,673 | 9.75% |
| SPY240719C00545000 | 2024-05-21 4:14PM EDT | 2024-07-19 | 4.15 | 4.14 | 4.17 | +0.18 | +4.53% | 2,265 | 11,411 | 10.87% |
| SPY240731C00545000 | 2024-05-21 2:48PM EDT | 2024-07-31 | 5.42 | 5.39 | 5.43 | +0.27 | +5.24% | 144 | 1,666 | 11.45% |
| SPY240816C00545000 | 2024-05-21 3:55PM EDT | 2024-08-16 | 7.37 | 7.29 | 7.33 | +0.40 | +5.74% | 530 | 17,155 | 12.36% |
| SPY240830C00545000 | 2024-05-21 4:11PM EDT | 2024-08-30 | 8.97 | 8.91 | 8.97 | +0.40 | +4.67% | 129 | 6,339 | 13.04% |
| SPY240920C00545000 | 2024-05-21 3:45PM EDT | 2024-09-20 | 11.15 | 11.06 | 11.10 | +0.51 | +4.79% | 413 | 8,523 | 13.69% |
| SPY240930C00545000 | 2024-05-21 3:59PM EDT | 2024-09-30 | 11.71 | 11.61 | 11.67 | +0.39 | +3.45% | 3 | 1,822 | 13.62% |
| SPY241018C00545000 | 2024-05-21 3:33PM EDT | 2024-10-18 | 13.62 | 13.67 | 13.73 | +0.40 | +3.03% | 169 | 5,769 | 14.34% |
| SPY241031C00545000 | 2024-05-20 3:54PM EDT | 2024-10-31 | 14.54 | 14.99 | 15.06 | 0.00 | - | 32 | 180 | 14.72% |
| SPY241129C00545000 | 2024-05-21 4:14PM EDT | 2024-11-29 | 19.07 | 18.99 | 19.15 | -0.32 | -1.65% | 1 | 9 | 16.27% |
| SPY241220C00545000 | 2024-05-21 3:28PM EDT | 2024-12-20 | 21.15 | 21.03 | 21.09 | +0.35 | +1.68% | 55 | 11,452 | 16.65% |
| SPY241231C00545000 | 2024-05-21 1:46PM EDT | 2024-12-31 | 21.21 | 21.53 | 21.64 | -0.57 | -2.62% | 40 | 442 | 16.57% |
| SPY250117C00545000 | 2024-05-21 2:33PM EDT | 2025-01-17 | 22.94 | 23.20 | 23.30 | +0.26 | +1.15% | 152 | 4,493 | 16.95% |
| SPY250131C00545000 | 2024-05-21 9:30AM EDT | 2025-01-31 | 23.93 | 24.35 | 25.14 | +0.03 | +0.13% | 4 | 1 | 17.52% |
| SPY250321C00545000 | 2024-05-21 3:55PM EDT | 2025-03-21 | 29.68 | 29.51 | 29.64 | +0.43 | +1.47% | 7 | 7,979 | 18.38% |
| SPY250331C00545000 | 2024-05-15 11:37AM EDT | 2025-03-31 | 28.70 | 29.47 | 30.64 | 0.00 | - | 1 | 164 | 18.60% |
| SPY250620C00545000 | 2024-05-21 2:42PM EDT | 2025-06-20 | 37.24 | 37.39 | 37.78 | -0.57 | -1.51% | 13 | 1,707 | 19.82% |
| SPY250919C00545000 | 2024-05-21 10:02AM EDT | 2025-09-19 | 44.27 | 43.96 | 45.78 | -0.23 | -0.52% | 4 | 93 | 21.14% |
| SPY251219C00545000 | 2024-05-17 12:55PM EDT | 2025-12-19 | 50.69 | 50.38 | 53.05 | 0.00 | - | 10 | 677 | 22.13% |
| SPY260116C00545000 | 2024-05-20 3:01PM EDT | 2026-01-16 | 54.21 | 51.77 | 54.80 | 0.00 | - | 93 | 386 | 22.25% |
| SPY260618C00545000 | 2024-05-17 9:34AM EDT | 2026-06-18 | 62.40 | 61.45 | 65.99 | 0.00 | - | 1 | 3 | 23.55% |
| SPY261218C00545000 | 2024-05-21 2:42PM EDT | 2026-12-18 | 73.75 | 72.50 | 76.37 | 0.00 | - | 14 | 25 | 24.20% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00545000 | 2024-05-21 3:41PM EDT | 2024-05-21 | 13.69 | 13.22 | 14.43 | -1.43 | -9.46% | 4 | 0 | 43.02% |
| SPY240522P00545000 | 2024-05-21 3:38PM EDT | 2024-05-22 | 13.87 | 13.69 | 13.95 | +0.07 | +0.51% | 6 | 0 | 23.63% |
| SPY240523P00545000 | 2024-05-16 10:03AM EDT | 2024-05-23 | 14.90 | 13.69 | 13.95 | 0.00 | - | - | 1 | 19.31% |
| SPY240524P00545000 | 2024-05-20 11:47AM EDT | 2024-05-24 | 13.94 | 13.69 | 13.95 | 0.00 | - | 18 | 1 | 16.72% |
| SPY240528P00545000 | 2024-05-16 12:06PM EDT | 2024-05-28 | 14.60 | 13.69 | 13.95 | 0.00 | - | - | 0 | 11.83% |
| SPY240531P00545000 | 2024-05-17 2:50PM EDT | 2024-05-31 | 16.66 | 13.69 | 13.95 | 0.00 | - | 4 | 0 | 10.08% |
| SPY240607P00545000 | 2024-05-20 11:12AM EDT | 2024-06-07 | 13.79 | 13.69 | 13.93 | 0.00 | - | 101 | 1 | 7.78% |
| SPY240614P00545000 | 2024-05-21 1:40PM EDT | 2024-06-14 | 13.76 | 13.75 | 14.02 | -1.16 | -7.77% | 1,232 | 240 | 7.04% |
| SPY240621P00545000 | 2024-05-21 4:07PM EDT | 2024-06-21 | 14.25 | 13.99 | 14.47 | -1.05 | -6.86% | 80 | 12 | 7.73% |
| SPY240628P00545000 | 2024-05-21 2:06PM EDT | 2024-06-28 | 15.21 | 14.31 | 14.75 | -4.28 | -21.96% | 14 | 2 | 7.70% |
| SPY240719P00545000 | 2024-05-21 3:39PM EDT | 2024-07-19 | 15.61 | 15.27 | 15.71 | -1.11 | -6.64% | 2 | 23 | 7.86% |
| SPY240731P00545000 | 2024-05-20 11:06AM EDT | 2024-07-31 | 16.35 | 15.73 | 16.21 | 0.00 | - | 2 | 86 | 7.87% |
| SPY240816P00545000 | 2024-05-21 3:58PM EDT | 2024-08-16 | 16.50 | 16.44 | 16.87 | -3.20 | -16.24% | 8 | 23 | 7.92% |
| SPY240830P00545000 | 2024-05-20 2:42PM EDT | 2024-08-30 | 17.98 | 16.96 | 17.48 | 0.00 | - | 2 | 15 | 8.01% |
| SPY240920P00545000 | 2024-05-21 10:21AM EDT | 2024-09-20 | 19.26 | 17.95 | 18.43 | -0.74 | -3.70% | 4 | 40 | 8.19% |
| SPY240930P00545000 | 2024-05-21 2:23PM EDT | 2024-09-30 | 19.24 | 18.30 | 18.86 | -0.82 | -4.09% | 16 | 38 | 8.26% |
| SPY241018P00545000 | 2024-05-21 10:19AM EDT | 2024-10-18 | 20.61 | 19.22 | 19.74 | -0.96 | -4.45% | 1 | 26 | 8.47% |
| SPY241031P00545000 | 2024-05-21 10:01AM EDT | 2024-10-31 | 21.50 | 19.65 | 20.25 | +0.24 | +1.13% | 1 | 18 | 8.52% |
| SPY241220P00545000 | 2024-05-21 3:33PM EDT | 2024-12-20 | 22.62 | 22.52 | 22.63 | -0.79 | -3.37% | 2 | 3,998 | 9.03% |
| SPY241231P00545000 | 2024-05-16 1:42PM EDT | 2024-12-31 | 24.31 | 22.80 | 22.96 | 0.00 | - | 5 | 65 | 9.02% |
| SPY250117P00545000 | 2024-05-21 3:56PM EDT | 2025-01-17 | 23.56 | 23.55 | 23.70 | -1.50 | -5.99% | 4 | 83 | 9.15% |
| SPY250321P00545000 | 2024-05-21 2:13PM EDT | 2025-03-21 | 26.47 | 25.94 | 26.12 | +0.09 | +0.34% | 8 | 5,288 | 9.45% |
| SPY250331P00545000 | 2024-05-16 10:20AM EDT | 2025-03-31 | 27.23 | 26.26 | 26.49 | 0.00 | - | 24 | 134 | 9.49% |
| SPY250620P00545000 | 2024-05-21 9:34AM EDT | 2025-06-20 | 30.41 | 29.18 | 29.36 | -0.51 | -1.65% | 6 | 229 | 9.80% |
| SPY250919P00545000 | 2024-05-21 10:14AM EDT | 2025-09-19 | 33.09 | 32.19 | 32.51 | 0.00 | - | 2 | 692 | 10.15% |
| SPY251219P00545000 | 2024-05-15 9:55AM EDT | 2025-12-19 | 38.18 | 34.58 | 35.44 | 0.00 | - | 12 | 863 | 10.43% |
| SPY260116P00545000 | 2024-05-20 3:17PM EDT | 2026-01-16 | 36.58 | 34.61 | 36.80 | 0.00 | - | 9 | 8,605 | 10.69% |
| SPY260618P00545000 | 2024-05-08 11:32AM EDT | 2026-06-18 | 40.11 | 37.81 | 40.74 | -6.59 | -14.11% | 1 | 1 | 10.85% |
| SPY261218P00545000 | 2024-05-20 11:18AM EDT | 2026-12-18 | 43.26 | 42.12 | 44.90 | 0.00 | - | 3 | 1,067 | 10.97% |
© 2024 Yahoo. Tutti i diritti riservati.