Italia markets close in 7 hours 25 minutes
FTSE MIB
34.627,98 -197,03 (-0,57%) Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
38.946,93 -122,75 (-0,31%) Petrolio
78,93 -0,87 (-1,09%) Bitcoin EUR
65.254,04 +3.689,79 (+5,99%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:575.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00575000 | 2024-05-17 12:25PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240522C00575000 | 2024-05-16 10:39AM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240523C00575000 | 2024-05-16 10:24AM EDT | 2024-05-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SPY240524C00575000 | 2024-05-20 9:53AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240528C00575000 | 2024-05-20 1:51PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| SPY240531C00575000 | 2024-05-17 9:31AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240607C00575000 | 2024-05-20 12:10PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SPY240614C00575000 | 2024-05-16 10:40AM EDT | 2024-06-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY240621C00575000 | 2024-05-20 3:48PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SPY240628C00575000 | 2024-05-20 2:06PM EDT | 2024-06-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 6.25% |
| SPY240719C00575000 | 2024-05-20 4:03PM EDT | 2024-07-19 | 0.22 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 3.13% |
| SPY240731C00575000 | 2024-05-20 1:19PM EDT | 2024-07-31 | 0.48 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| SPY240816C00575000 | 2024-05-20 3:59PM EDT | 2024-08-16 | 0.81 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 3.13% |
| SPY240830C00575000 | 2024-05-20 3:04PM EDT | 2024-08-30 | 1.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| SPY240920C00575000 | 2024-05-20 3:36PM EDT | 2024-09-20 | 2.16 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 3.13% |
| SPY240930C00575000 | 2024-05-20 1:59PM EDT | 2024-09-30 | 2.51 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY241018C00575000 | 2024-05-20 9:59AM EDT | 2024-10-18 | 3.73 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241031C00575000 | 2024-05-20 12:58PM EDT | 2024-10-31 | 4.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY241129C00575000 | 2024-05-16 9:41AM EDT | 2024-11-29 | 7.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SPY241220C00575000 | 2024-05-20 3:54PM EDT | 2024-12-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| SPY241231C00575000 | 2024-05-20 3:35PM EDT | 2024-12-31 | 8.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SPY250117C00575000 | 2024-05-20 3:25PM EDT | 2025-01-17 | 9.68 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| SPY250131C00575000 | 2024-05-15 2:32PM EDT | 2025-01-31 | 10.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| SPY250321C00575000 | 2024-05-20 11:33AM EDT | 2025-03-21 | 15.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| SPY250331C00575000 | 2024-05-20 11:28AM EDT | 2025-03-31 | 15.46 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 1.56% |
| SPY250620C00575000 | 2024-05-20 9:59AM EDT | 2025-06-20 | 21.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY250919C00575000 | 2024-05-16 10:00AM EDT | 2025-09-19 | 28.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY251219C00575000 | 2024-05-17 2:45PM EDT | 2025-12-19 | 33.32 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 1.56% |
| SPY260116C00575000 | 2024-05-16 11:54AM EDT | 2026-01-16 | 36.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SPY260618C00575000 | 2024-05-15 12:03PM EDT | 2026-06-18 | 45.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPY261218C00575000 | 2024-05-20 11:06AM EDT | 2026-12-18 | 59.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00575000 | 2024-05-16 10:07AM EDT | 2024-05-28 | 45.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240531P00575000 | 2024-03-25 3:50PM EDT | 2024-05-31 | 54.79 | 69.59 | 72.95 | 0.00 | - | - | 0 | 118.65% |
| SPY240621P00575000 | 2024-04-01 9:42AM EDT | 2024-06-21 | 50.74 | 73.98 | 74.52 | 0.00 | - | 2 | 0 | 74.51% |
| SPY240719P00575000 | 2024-04-19 12:24PM EDT | 2024-07-19 | 79.50 | 45.40 | 46.02 | 0.00 | - | 1 | 0 | 14.07% |
| SPY240731P00575000 | 2024-05-07 3:53PM EDT | 2024-07-31 | 57.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240816P00575000 | 2024-04-10 3:45PM EDT | 2024-08-16 | 60.59 | 53.91 | 54.62 | 0.00 | - | - | 0 | 24.30% |
| SPY240920P00575000 | 2024-03-22 9:34AM EDT | 2024-09-20 | 52.99 | 79.36 | 80.37 | 0.00 | - | 5 | 0 | 43.13% |
| SPY240930P00575000 | 2024-02-16 11:56AM EDT | 2024-09-30 | 74.11 | 64.74 | 65.52 | 0.00 | - | 1 | 0 | 29.38% |
| SPY241018P00575000 | 2024-05-17 11:12AM EDT | 2024-10-18 | 46.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241031P00575000 | 2024-05-17 1:45PM EDT | 2024-10-31 | 46.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY241220P00575000 | 2024-05-01 4:06PM EDT | 2024-12-20 | 74.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00575000 | 2024-04-09 1:56PM EDT | 2025-01-17 | 58.20 | 53.96 | 54.97 | 0.00 | - | 16 | 0 | 14.91% |
| SPY250321P00575000 | 2024-03-14 12:55PM EDT | 2025-03-21 | 62.10 | 63.27 | 64.84 | 0.00 | - | 2 | 0 | 19.03% |
| SPY250331P00575000 | 2024-05-20 12:12PM EDT | 2025-03-31 | 45.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00575000 | 2024-05-16 12:43PM EDT | 2025-06-20 | 47.35 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SPY250919P00575000 | 2024-04-09 10:14AM EDT | 2025-09-19 | 58.58 | 55.69 | 57.33 | 0.00 | - | - | 0 | 11.66% |
| SPY251219P00575000 | 2024-05-16 10:26AM EDT | 2025-12-19 | 50.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260116P00575000 | 2024-05-17 11:00AM EDT | 2026-01-16 | 52.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY260618P00575000 | 2024-05-06 10:01AM EDT | 2026-06-18 | 65.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218P00575000 | 2024-04-30 12:28PM EDT | 2026-12-18 | 72.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.