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
61.607,92 +1.514,02 (+2,52%)
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:560.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240520C00560000 | 2024-05-17 2:45PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 886 | 22.66% |
| SPY240521C00560000 | 2024-05-17 2:23PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 622 | 19.53% |
| SPY240522C00560000 | 2024-05-17 1:46PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 106 | 17.58% |
| SPY240523C00560000 | 2024-05-17 3:59PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 72 | 1,093 | 16.02% |
| SPY240524C00560000 | 2024-05-17 4:07PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,059 | 2,035 | 14.84% |
| SPY240531C00560000 | 2024-05-17 2:23PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | 0.00 | - | 565 | 10,512 | 11.72% |
| SPY240607C00560000 | 2024-05-17 2:44PM EDT | 2024-06-07 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 202 | 724 | 10.21% |
| SPY240614C00560000 | 2024-05-17 4:13PM EDT | 2024-06-14 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 510 | 1,467 | 10.13% |
| SPY240621C00560000 | 2024-05-17 3:55PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.20 | -0.06 | -24.00% | 521 | 16,136 | 9.73% |
| SPY240628C00560000 | 2024-05-17 4:12PM EDT | 2024-06-28 | 0.31 | 0.29 | 0.31 | -0.04 | -11.43% | 367 | 3,440 | 9.62% |
| SPY240719C00560000 | 2024-05-17 4:06PM EDT | 2024-07-19 | 1.02 | 1.03 | 1.05 | -0.09 | -8.11% | 1,285 | 11,130 | 10.33% |
| SPY240731C00560000 | 2024-05-17 3:18PM EDT | 2024-07-31 | 1.64 | 1.62 | 1.65 | -0.26 | -13.68% | 178 | 5,130 | 10.76% |
| SPY240816C00560000 | 2024-05-17 3:51PM EDT | 2024-08-16 | 2.60 | 2.66 | 2.70 | -0.09 | -3.35% | 486 | 17,346 | 11.47% |
| SPY240830C00560000 | 2024-05-17 1:39PM EDT | 2024-08-30 | 3.55 | 3.66 | 3.72 | -0.15 | -4.05% | 13 | 1,105 | 12.02% |
| SPY240920C00560000 | 2024-05-17 4:08PM EDT | 2024-09-20 | 5.16 | 5.14 | 5.18 | -0.29 | -5.32% | 186 | 4,230 | 12.56% |
| SPY240930C00560000 | 2024-05-17 2:26PM EDT | 2024-09-30 | 5.27 | 5.57 | 5.63 | -0.47 | -8.19% | 15 | 1,418 | 12.54% |
| SPY241018C00560000 | 2024-05-17 12:30PM EDT | 2024-10-18 | 7.06 | 7.13 | 7.19 | -0.23 | -3.16% | 23 | 1,975 | 13.19% |
| SPY241031C00560000 | 2024-05-17 1:32PM EDT | 2024-10-31 | 8.11 | 8.14 | 8.22 | -0.81 | -9.08% | 10 | 1,862 | 13.52% |
| SPY241129C00560000 | 2024-05-17 11:52AM EDT | 2024-11-29 | 11.29 | 11.38 | 11.63 | -1.00 | -8.14% | 10 | 113 | 14.99% |
| SPY241220C00560000 | 2024-05-17 2:13PM EDT | 2024-12-20 | 13.14 | 13.18 | 13.25 | -0.13 | -0.98% | 100 | 10,033 | 15.34% |
| SPY241231C00560000 | 2024-05-17 3:05PM EDT | 2024-12-31 | 13.41 | 13.67 | 13.77 | -0.66 | -4.69% | 54 | 431 | 15.30% |
| SPY250117C00560000 | 2024-05-17 3:49PM EDT | 2025-01-17 | 14.98 | 15.14 | 15.21 | -0.51 | -3.29% | 91 | 4,979 | 15.66% |
| SPY250131C00560000 | 2024-05-16 11:36AM EDT | 2025-01-31 | 17.52 | 16.26 | 16.57 | 0.00 | - | 4 | 203 | 16.04% |
| SPY250321C00560000 | 2024-05-17 1:41PM EDT | 2025-03-21 | 20.51 | 20.69 | 20.80 | -0.47 | -2.24% | 4 | 4,097 | 17.00% |
| SPY250331C00560000 | 2024-05-15 2:39PM EDT | 2025-03-31 | 21.31 | 21.09 | 21.28 | 0.00 | - | 3 | 51 | 16.98% |
| SPY250620C00560000 | 2024-05-17 1:41PM EDT | 2025-06-20 | 27.89 | 28.13 | 28.29 | -0.74 | -2.58% | 76 | 3,191 | 18.42% |
| SPY250919C00560000 | 2024-05-09 2:57PM EDT | 2025-09-19 | 30.68 | 35.22 | 35.45 | 0.00 | - | 1 | 21 | 19.59% |
| SPY251219C00560000 | 2024-05-17 12:26PM EDT | 2025-12-19 | 41.54 | 41.47 | 42.39 | -0.33 | -0.79% | 38 | 2,061 | 20.60% |
| SPY260116C00560000 | 2024-05-17 1:07PM EDT | 2026-01-16 | 43.07 | 41.52 | 45.34 | +1.45 | +3.48% | 5 | 206 | 21.21% |
| SPY261218C00560000 | 2024-05-17 9:51AM EDT | 2026-12-18 | 64.47 | 62.50 | 67.50 | +1.47 | +2.33% | 2 | 178 | 23.54% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00560000 | 2024-05-16 3:50PM EDT | 2024-05-31 | 30.65 | 30.56 | 30.90 | 0.00 | - | 2 | 1 | 17.08% |
| SPY240621P00560000 | 2024-05-17 12:17PM EDT | 2024-06-21 | 31.18 | 30.42 | 31.00 | +0.23 | +0.74% | 10 | 1 | 11.38% |
| SPY240628P00560000 | 2024-04-18 2:53PM EDT | 2024-06-28 | 60.77 | 30.42 | 31.00 | 0.00 | - | 2 | 0 | 10.40% |
| SPY240719P00560000 | 2024-05-17 3:54PM EDT | 2024-07-19 | 30.80 | 30.41 | 31.02 | -0.55 | -1.75% | 3 | 1 | 8.58% |
| SPY240816P00560000 | 2024-05-17 2:38PM EDT | 2024-08-16 | 31.86 | 30.40 | 31.03 | -12.54 | -28.24% | 20 | 0 | 7.18% |
| SPY240830P00560000 | 2024-05-15 10:34AM EDT | 2024-08-30 | 33.30 | 30.39 | 31.10 | 0.00 | - | 1 | 1 | 6.89% |
| SPY240920P00560000 | 2024-05-17 3:47PM EDT | 2024-09-20 | 31.22 | 30.65 | 31.33 | -0.47 | -1.48% | 22 | 71 | 6.82% |
| SPY240930P00560000 | 2024-04-10 1:28PM EDT | 2024-09-30 | 45.51 | 38.81 | 39.73 | 0.00 | - | 5 | 0 | 15.87% |
| SPY241031P00560000 | 2024-05-16 3:24PM EDT | 2024-10-31 | 31.48 | 31.31 | 32.18 | 0.00 | - | 10 | 12 | 7.22% |
| SPY241220P00560000 | 2024-05-16 9:49AM EDT | 2024-12-20 | 32.70 | 32.75 | 33.63 | 0.00 | - | 4 | 46 | 7.81% |
| SPY241231P00560000 | 2024-05-17 3:05PM EDT | 2024-12-31 | 33.56 | 32.92 | 33.95 | +0.29 | +0.87% | 40 | 27 | 7.90% |
| SPY250117P00560000 | 2024-05-17 2:43PM EDT | 2025-01-17 | 34.84 | 33.27 | 34.52 | +0.84 | +2.47% | 25 | 247 | 8.10% |
| SPY250131P00560000 | 2024-05-17 2:17PM EDT | 2025-01-31 | 34.97 | 33.52 | 34.94 | -0.16 | -0.46% | 1 | 5 | 8.20% |
| SPY250321P00560000 | 2024-05-15 1:40PM EDT | 2025-03-21 | 36.26 | 34.87 | 36.27 | 0.00 | - | 5 | 15 | 8.42% |
| SPY250331P00560000 | 2024-05-16 10:24AM EDT | 2025-03-31 | 35.00 | 35.00 | 36.60 | 0.00 | - | 1 | 4 | 8.49% |
| SPY250620P00560000 | 2024-05-17 2:19PM EDT | 2025-06-20 | 38.74 | 37.85 | 38.11 | +1.59 | +4.28% | 4 | 291 | 8.42% |
| SPY250919P00560000 | 2024-05-16 2:50PM EDT | 2025-09-19 | 40.22 | 40.32 | 40.67 | 0.00 | - | 42 | 27 | 8.82% |
| SPY251219P00560000 | 2024-05-17 11:02AM EDT | 2025-12-19 | 43.49 | 42.39 | 43.60 | +0.51 | +1.19% | 1,996 | 3,077 | 9.32% |
| SPY260116P00560000 | 2024-05-16 1:10PM EDT | 2026-01-16 | 43.11 | 41.72 | 45.55 | 0.00 | - | 68 | 44 | 9.88% |
| SPY261218P00560000 | 2024-05-16 10:16AM EDT | 2026-12-18 | 50.77 | 49.28 | 52.15 | 0.00 | - | 1 | 250 | 9.98% |
© 2024 Yahoo. Tutti i diritti riservati.