Italia markets closed
Dow Jones
39.855,76 +48,99 (+0,12%) Nasdaq
16.814,46 +19,58 (+0,12%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.386,73 +985,18 (+1,55%) CMC Crypto 200
1.514,65 +26,11 (+1,75%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:12PM EDT. Mercato aperto.
Prezzo d'esercizio:570.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00570000 | 2024-05-16 12:03PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 95 | 48.44% |
| SPY240522C00570000 | 2024-05-21 11:31AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 82 | 34.38% |
| SPY240523C00570000 | 2024-05-15 9:45AM EDT | 2024-05-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 450 | 28.13% |
| SPY240524C00570000 | 2024-05-20 3:08PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 336 | 8,196 | 24.22% |
| SPY240528C00570000 | 2024-05-20 11:13AM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 500 | 17.19% |
| SPY240529C00570000 | 2024-05-17 9:44AM EDT | 2024-05-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 16.02% |
| SPY240531C00570000 | 2024-05-21 2:02PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 7,327 | 15.63% |
| SPY240607C00570000 | 2024-05-21 2:48PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 105 | 302 | 12.21% |
| SPY240614C00570000 | 2024-05-21 11:38AM EDT | 2024-06-14 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 23 | 251 | 11.52% |
| SPY240621C00570000 | 2024-05-21 12:13PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 20 | 8,336 | 10.45% |
| SPY240628C00570000 | 2024-05-21 10:25AM EDT | 2024-06-28 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 13 | 2,368 | 9.82% |
| SPY240719C00570000 | 2024-05-21 2:42PM EDT | 2024-07-19 | 0.33 | 0.31 | 0.32 | -0.04 | -10.81% | 40 | 5,758 | 9.83% |
| SPY240731C00570000 | 2024-05-21 10:40AM EDT | 2024-07-31 | 0.64 | 0.59 | 0.61 | -0.03 | -4.48% | 7 | 3,427 | 10.19% |
| SPY240816C00570000 | 2024-05-21 2:54PM EDT | 2024-08-16 | 1.17 | 1.17 | 1.18 | -0.05 | -4.10% | 222 | 1,883 | 10.75% |
| SPY240830C00570000 | 2024-05-21 1:44PM EDT | 2024-08-30 | 1.84 | 1.80 | 1.81 | -0.06 | -3.16% | 1 | 2,078 | 11.21% |
| SPY240920C00570000 | 2024-05-21 1:58PM EDT | 2024-09-20 | 2.90 | 2.82 | 2.84 | -0.05 | -1.69% | 421 | 9,301 | 11.73% |
| SPY240930C00570000 | 2024-05-21 2:31PM EDT | 2024-09-30 | 3.21 | 3.15 | 3.18 | +0.02 | +0.63% | 3 | 953 | 11.71% |
| SPY241018C00570000 | 2024-05-21 12:58PM EDT | 2024-10-18 | 4.31 | 4.35 | 4.38 | -0.10 | -2.27% | 35 | 589 | 12.33% |
| SPY241031C00570000 | 2024-05-21 11:39AM EDT | 2024-10-31 | 5.28 | 5.17 | 5.21 | -0.09 | -1.68% | 2 | 23 | 12.66% |
| SPY241129C00570000 | 2024-05-16 3:18PM EDT | 2024-11-29 | 8.40 | 7.90 | 7.97 | 0.00 | - | 33 | 54 | 13.99% |
| SPY241220C00570000 | 2024-05-21 2:41PM EDT | 2024-12-20 | 9.44 | 9.42 | 9.46 | -0.02 | -0.21% | 59 | 9,111 | 14.40% |
| SPY241231C00570000 | 2024-05-21 2:06PM EDT | 2024-12-31 | 10.00 | 9.85 | 9.91 | +0.10 | +1.01% | 102 | 10,160 | 14.37% |
| SPY250117C00570000 | 2024-05-21 2:21PM EDT | 2025-01-17 | 11.29 | 11.16 | 11.23 | -0.04 | -0.35% | 31 | 3,544 | 14.74% |
| SPY250131C00570000 | 2024-05-21 2:37PM EDT | 2025-01-31 | 12.36 | 12.28 | 12.42 | +0.20 | +1.64% | 17 | 41 | 15.10% |
| SPY250321C00570000 | 2024-05-21 2:46PM EDT | 2025-03-21 | 16.30 | 16.32 | 16.40 | -0.65 | -3.83% | 2 | 4,931 | 16.11% |
| SPY250331C00570000 | 2024-05-21 11:23AM EDT | 2025-03-31 | 17.02 | 16.73 | 16.81 | -0.43 | -2.46% | 46 | 671 | 16.08% |
| SPY250620C00570000 | 2024-05-20 3:18PM EDT | 2025-06-20 | 23.74 | 23.46 | 23.59 | 0.00 | - | 32 | 1,919 | 17.61% |
| SPY250919C00570000 | 2024-04-30 10:16AM EDT | 2025-09-19 | 22.77 | 30.44 | 30.65 | 0.00 | - | 2 | 16 | 18.86% |
| SPY251219C00570000 | 2024-05-21 2:22PM EDT | 2025-12-19 | 37.04 | 36.89 | 37.35 | +0.57 | +1.56% | 158 | 510 | 19.87% |
| SPY260116C00570000 | 2024-05-21 2:17PM EDT | 2026-01-16 | 38.72 | 37.78 | 39.25 | -0.63 | -1.60% | 2 | 532 | 20.11% |
| SPY260618C00570000 | 2024-05-21 1:15PM EDT | 2026-06-18 | 48.88 | 47.13 | 50.85 | +6.12 | +14.31% | 2 | 2 | 21.79% |
| SPY261218C00570000 | 2024-05-16 12:13PM EDT | 2026-12-18 | 60.32 | 58.00 | 62.51 | 0.00 | - | 22 | 125 | 22.99% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529P00570000 | 2024-05-20 2:22PM EDT | 2024-05-29 | 40.13 | 39.53 | 39.76 | 0.00 | - | 1 | 0 | 27.39% |
| SPY240531P00570000 | 2024-05-15 3:57PM EDT | 2024-05-31 | 40.00 | 39.42 | 39.81 | 0.00 | - | 2 | 0 | 25.29% |
| SPY240614P00570000 | 2024-05-15 9:30AM EDT | 2024-06-14 | 44.11 | 39.51 | 39.78 | 0.00 | - | - | 0 | 16.59% |
| SPY240621P00570000 | 2024-04-11 10:56AM EDT | 2024-06-21 | 56.31 | 48.93 | 49.59 | 0.00 | - | 4 | 0 | 38.86% |
| SPY240628P00570000 | 2024-03-08 11:19AM EDT | 2024-06-28 | 53.20 | 50.92 | 52.52 | 0.00 | - | 1 | 0 | 40.05% |
| SPY240719P00570000 | 2024-05-14 3:46PM EDT | 2024-07-19 | 46.57 | 39.33 | 39.86 | 0.00 | - | - | 0 | 11.06% |
| SPY240731P00570000 | 2024-05-09 12:08PM EDT | 2024-07-31 | 51.32 | 39.37 | 39.93 | 0.00 | - | 1 | 5 | 10.35% |
| SPY240816P00570000 | 2024-05-16 10:23AM EDT | 2024-08-16 | 39.01 | 39.34 | 39.91 | 0.00 | - | 1 | 0 | 9.31% |
| SPY240830P00570000 | 2024-04-29 11:37AM EDT | 2024-08-30 | 60.79 | 39.28 | 39.89 | 0.00 | - | 1 | 0 | 8.59% |
| SPY240920P00570000 | 2024-05-20 12:16PM EDT | 2024-09-20 | 39.26 | 39.27 | 39.91 | 0.00 | - | 2 | 1 | 7.89% |
| SPY240930P00570000 | 2024-05-17 3:08PM EDT | 2024-09-30 | 40.77 | 39.24 | 39.96 | 0.00 | - | 110 | 182 | 7.72% |
| SPY241018P00570000 | 2024-05-21 12:07PM EDT | 2024-10-18 | 40.00 | 39.23 | 40.01 | +0.73 | +1.86% | 10 | 0 | 7.36% |
| SPY241031P00570000 | 2024-05-15 9:31AM EDT | 2024-10-31 | 40.74 | 39.19 | 40.03 | -2.95 | -6.75% | 20 | 0 | 7.11% |
| SPY241220P00570000 | 2024-05-21 10:01AM EDT | 2024-12-20 | 40.64 | 39.57 | 40.45 | -8.71 | -17.65% | 2 | 2 | 6.92% |
| SPY241231P00570000 | 2024-04-25 4:08PM EDT | 2024-12-31 | 62.00 | 39.67 | 40.60 | 0.00 | - | 1 | 0 | 6.96% |
| SPY250117P00570000 | 2024-05-20 3:41PM EDT | 2025-01-17 | 40.80 | 39.78 | 41.02 | 0.00 | - | 3 | 28 | 7.23% |
| SPY250131P00570000 | 2024-05-17 3:16PM EDT | 2025-01-31 | 41.95 | 39.95 | 41.30 | 0.00 | - | 1 | 3 | 7.34% |
| SPY250321P00570000 | 2024-05-14 10:10AM EDT | 2025-03-21 | 48.75 | 40.83 | 42.27 | 0.00 | - | 2 | 11 | 7.61% |
| SPY250331P00570000 | 2024-05-14 1:10PM EDT | 2025-03-31 | 49.75 | 40.95 | 42.49 | 0.00 | - | - | 8 | 7.67% |
| SPY250620P00570000 | 2024-05-21 1:48PM EDT | 2025-06-20 | 43.20 | 42.60 | 44.21 | +0.40 | +0.93% | 4 | 239 | 8.00% |
| SPY250919P00570000 | 2024-05-21 1:00PM EDT | 2025-09-19 | 45.66 | 44.01 | 47.00 | +0.08 | +0.18% | 4 | 11 | 8.71% |
| SPY251219P00570000 | 2024-05-21 1:15PM EDT | 2025-12-19 | 47.73 | 46.79 | 48.33 | +0.35 | +0.74% | 6 | 243 | 8.61% |
| SPY260116P00570000 | 2024-05-15 11:42AM EDT | 2026-01-16 | 50.13 | 46.82 | 49.60 | 0.00 | - | 3 | 524 | 8.96% |
| SPY260618P00570000 | 2024-05-16 3:27PM EDT | 2026-06-18 | 52.12 | 49.52 | 53.31 | 0.00 | - | 5 | 6 | 9.40% |
| SPY261218P00570000 | 2024-05-16 11:39AM EDT | 2026-12-18 | 55.75 | 52.37 | 57.00 | 0.00 | - | 13 | 169 | 9.63% |
© 2024 Yahoo. Tutti i diritti riservati.