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
61.556,20 +1.633,81 (+2,73%)
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:565.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240523C00565000 | 2024-05-16 3:55PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 1 | 18.16% |
| SPY240524C00565000 | 2024-05-17 4:10PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10,717 | 4,841 | 16.80% |
| SPY240531C00565000 | 2024-05-17 11:58AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 3,199 | 12.70% |
| SPY240607C00565000 | 2024-05-17 12:56PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 18 | 710 | 10.94% |
| SPY240614C00565000 | 2024-05-17 3:15PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 444 | 1,224 | 10.69% |
| SPY240621C00565000 | 2024-05-17 4:00PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 435 | 13,908 | 10.01% |
| SPY240628C00565000 | 2024-05-17 1:56PM EDT | 2024-06-28 | 0.14 | 0.15 | 0.17 | -0.05 | -26.32% | 12 | 1,779 | 9.77% |
| SPY240719C00565000 | 2024-05-17 3:45PM EDT | 2024-07-19 | 0.60 | 0.61 | 0.63 | -0.06 | -9.09% | 163 | 4,891 | 10.20% |
| SPY240731C00565000 | 2024-05-17 3:42PM EDT | 2024-07-31 | 1.05 | 1.04 | 1.07 | -0.12 | -10.26% | 31 | 1,329 | 10.60% |
| SPY240816C00565000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 1.85 | 1.84 | 1.87 | -0.21 | -10.19% | 19 | 7,609 | 11.23% |
| SPY240830C00565000 | 2024-05-17 3:12PM EDT | 2024-08-30 | 2.61 | 2.64 | 2.70 | -0.38 | -12.71% | 18 | 1,079 | 11.74% |
| SPY240920C00565000 | 2024-05-17 2:23PM EDT | 2024-09-20 | 3.93 | 3.90 | 3.94 | -0.34 | -7.96% | 18 | 3,322 | 12.26% |
| SPY240930C00565000 | 2024-05-17 3:25PM EDT | 2024-09-30 | 4.28 | 4.28 | 4.33 | -0.40 | -8.55% | 30 | 927 | 12.23% |
| SPY241018C00565000 | 2024-05-17 3:38PM EDT | 2024-10-18 | 5.67 | 5.66 | 5.72 | -0.44 | -7.20% | 115 | 10,182 | 12.87% |
| SPY241220C00565000 | 2024-05-17 2:45PM EDT | 2024-12-20 | 10.81 | 11.21 | 11.27 | -0.94 | -8.00% | 105 | 9,655 | 14.95% |
| SPY241231C00565000 | 2024-05-17 2:24PM EDT | 2024-12-31 | 11.05 | 11.67 | 11.77 | -0.55 | -4.74% | 14 | 275 | 14.92% |
| SPY250117C00565000 | 2024-05-17 3:46PM EDT | 2025-01-17 | 12.94 | 13.06 | 13.14 | -0.94 | -6.77% | 66 | 1,621 | 15.28% |
| SPY250321C00565000 | 2024-05-16 2:22PM EDT | 2025-03-21 | 18.70 | 18.36 | 18.46 | 0.00 | - | 5 | 5,269 | 16.60% |
| SPY250331C00565000 | 2024-05-15 2:16PM EDT | 2025-03-31 | 19.05 | 18.74 | 18.93 | 0.00 | - | 3 | 80 | 16.59% |
| SPY250620C00565000 | 2024-05-17 3:26PM EDT | 2025-06-20 | 25.54 | 25.59 | 25.74 | -0.95 | -3.59% | 362 | 1,934 | 18.03% |
| SPY250919C00565000 | 2024-05-17 3:13PM EDT | 2025-09-19 | 32.42 | 32.60 | 32.82 | -0.61 | -1.85% | 1,750 | 5 | 19.22% |
| SPY251219C00565000 | 2024-05-17 3:13PM EDT | 2025-12-19 | 38.95 | 39.09 | 39.69 | -0.03 | -0.08% | 1,966 | 578 | 20.26% |
| SPY260116C00565000 | 2024-05-17 1:14PM EDT | 2026-01-16 | 40.59 | 38.87 | 42.65 | +3.93 | +10.72% | 8 | 202 | 20.88% |
| SPY261218C00565000 | 2024-05-08 2:49PM EDT | 2026-12-18 | 55.59 | 60.00 | 65.00 | 0.00 | - | 2 | 56 | 23.34% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524P00565000 | 2024-04-04 2:19PM EDT | 2024-05-24 | 46.04 | 52.84 | 53.14 | 0.00 | - | 1 | 0 | 106.43% |
| SPY240531P00565000 | 2024-04-29 3:50PM EDT | 2024-05-31 | 56.09 | 35.56 | 35.90 | 0.00 | - | 3 | 0 | 19.21% |
| SPY240621P00565000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 36.41 | 35.42 | 36.00 | +1.29 | +3.67% | 60 | 23 | 12.78% |
| SPY240719P00565000 | 2024-04-17 3:59PM EDT | 2024-07-19 | 63.89 | 35.41 | 36.02 | 0.00 | - | 5 | 0 | 9.63% |
| SPY240731P00565000 | 2024-05-07 10:16AM EDT | 2024-07-31 | 47.36 | 35.37 | 36.06 | 0.00 | - | 1 | 0 | 8.98% |
| SPY240816P00565000 | 2024-05-16 10:53AM EDT | 2024-08-16 | 33.82 | 35.40 | 36.03 | 0.00 | - | 1 | 0 | 8.06% |
| SPY240830P00565000 | 2024-04-26 3:59PM EDT | 2024-08-30 | 56.42 | 35.35 | 36.08 | 0.00 | - | 2 | 0 | 7.66% |
| SPY240920P00565000 | 2024-05-15 9:41AM EDT | 2024-09-20 | 38.33 | 35.36 | 36.08 | 0.00 | - | 1 | 1 | 7.00% |
| SPY240930P00565000 | 2024-04-17 11:49AM EDT | 2024-09-30 | 63.53 | 35.30 | 36.13 | 0.00 | - | 1 | 0 | 6.87% |
| SPY241031P00565000 | 2024-05-14 11:06AM EDT | 2024-10-31 | 43.15 | 35.80 | 36.98 | 0.00 | - | 1 | 1 | 7.71% |
| SPY241220P00565000 | 2024-05-17 12:28PM EDT | 2024-12-20 | 37.94 | 36.48 | 37.40 | +0.62 | +1.66% | 1 | 38 | 7.28% |
| SPY241231P00565000 | 2024-05-16 11:28AM EDT | 2024-12-31 | 36.04 | 36.60 | 37.67 | 0.00 | - | 1 | 3 | 7.40% |
| SPY250117P00565000 | 2024-05-14 9:30AM EDT | 2025-01-17 | 44.50 | 36.83 | 38.16 | 0.00 | - | 1 | 11 | 7.63% |
| SPY250321P00565000 | 2024-05-15 12:28PM EDT | 2025-03-21 | 39.82 | 38.15 | 39.65 | 0.00 | - | 20 | 12 | 7.99% |
| SPY250331P00565000 | 2024-05-17 2:41PM EDT | 2025-03-31 | 39.78 | 38.24 | 39.94 | -0.81 | -2.00% | 4 | 7 | 8.07% |
| SPY250620P00565000 | 2024-05-17 4:01PM EDT | 2025-06-20 | 41.05 | 40.20 | 41.90 | +0.72 | +1.79% | 7 | 17 | 8.39% |
| SPY250919P00565000 | 2024-05-14 9:32AM EDT | 2025-09-19 | 48.69 | 43.70 | 44.03 | 0.00 | - | 2 | 27 | 8.65% |
| SPY251219P00565000 | 2024-05-16 1:12PM EDT | 2025-12-19 | 44.98 | 44.94 | 46.23 | 0.00 | - | 4 | 272 | 8.91% |
| SPY260116P00565000 | 2024-05-14 12:10PM EDT | 2026-01-16 | 51.23 | 44.24 | 48.12 | 0.00 | - | 270 | 139 | 9.49% |
| SPY261218P00565000 | 2024-04-12 10:11AM EDT | 2026-12-18 | 63.57 | 55.00 | 60.00 | 0.00 | - | 1 | 23 | 11.36% |
© 2024 Yahoo. Tutti i diritti riservati.