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
61.495,29 +1.364,09 (+2,27%)
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:580.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522C00580000 | 2024-05-15 1:47PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,867 | 2,832 | 26.95% |
| SPY240524C00580000 | 2024-05-16 3:33PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 933 | 22.66% |
| SPY240531C00580000 | 2024-05-17 4:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,161 | 4,979 | 16.02% |
| SPY240607C00580000 | 2024-05-17 1:46PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 93 | 138 | 14.06% |
| SPY240614C00580000 | 2024-05-17 3:07PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 659 | 12.70% |
| SPY240621C00580000 | 2024-05-17 3:16PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,260 | 16,077 | 11.77% |
| SPY240628C00580000 | 2024-05-17 2:11PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 53 | 6,337 | 11.28% |
| SPY240719C00580000 | 2024-05-17 3:06PM EDT | 2024-07-19 | 0.14 | 0.14 | 0.16 | -0.07 | -33.33% | 22 | 2,538 | 10.50% |
| SPY240731C00580000 | 2024-05-17 9:45AM EDT | 2024-07-31 | 0.29 | 0.27 | 0.28 | -0.03 | -9.38% | 10 | 824 | 10.50% |
| SPY240816C00580000 | 2024-05-17 4:00PM EDT | 2024-08-16 | 0.57 | 0.56 | 0.58 | -0.05 | -8.06% | 81 | 1,366 | 10.88% |
| SPY240830C00580000 | 2024-05-17 3:36PM EDT | 2024-08-30 | 0.90 | 0.91 | 0.94 | -0.17 | -15.89% | 24 | 320 | 11.21% |
| SPY240920C00580000 | 2024-05-17 4:11PM EDT | 2024-09-20 | 1.57 | 1.56 | 1.59 | -0.10 | -5.99% | 90 | 4,478 | 11.61% |
| SPY240930C00580000 | 2024-05-17 2:16PM EDT | 2024-09-30 | 1.71 | 1.79 | 1.81 | -0.20 | -10.47% | 566 | 753 | 11.56% |
| SPY241018C00580000 | 2024-05-17 12:30PM EDT | 2024-10-18 | 2.61 | 2.63 | 2.68 | -0.09 | -3.33% | 25 | 1,056 | 12.14% |
| SPY241031C00580000 | 2024-05-16 3:44PM EDT | 2024-10-31 | 3.21 | 3.21 | 3.27 | -0.12 | -3.60% | 10 | 661 | 12.40% |
| SPY241129C00580000 | 2024-05-17 3:50PM EDT | 2024-11-29 | 5.24 | 5.27 | 5.49 | -0.57 | -9.81% | 1 | 28 | 13.69% |
| SPY241220C00580000 | 2024-05-17 12:52PM EDT | 2024-12-20 | 6.52 | 6.53 | 6.60 | -0.02 | -0.31% | 32 | 2,441 | 13.97% |
| SPY241231C00580000 | 2024-05-16 4:11PM EDT | 2024-12-31 | 6.90 | 6.92 | 6.99 | 0.00 | - | 2 | 254 | 13.94% |
| SPY250117C00580000 | 2024-05-17 4:12PM EDT | 2025-01-17 | 8.06 | 8.01 | 8.08 | +0.09 | +1.13% | 38 | 3,698 | 14.28% |
| SPY250131C00580000 | 2024-05-16 11:39AM EDT | 2025-01-31 | 9.73 | 8.93 | 9.07 | 0.00 | - | 1 | 31 | 14.60% |
| SPY250321C00580000 | 2024-05-17 2:23PM EDT | 2025-03-21 | 11.75 | 12.36 | 12.47 | -1.38 | -10.51% | 56 | 4,785 | 15.51% |
| SPY250331C00580000 | 2024-05-17 12:11PM EDT | 2025-03-31 | 12.67 | 12.77 | 12.89 | -0.26 | -2.01% | 5 | 345 | 15.52% |
| SPY250620C00580000 | 2024-05-17 1:03PM EDT | 2025-06-20 | 18.75 | 18.77 | 18.93 | -0.24 | -1.26% | 7 | 7,153 | 16.93% |
| SPY250919C00580000 | 2024-05-10 9:30AM EDT | 2025-09-19 | 22.29 | 25.34 | 25.55 | 0.00 | - | 1 | 38 | 18.18% |
| SPY251219C00580000 | 2024-05-16 2:07PM EDT | 2025-12-19 | 31.80 | 31.55 | 32.14 | 0.00 | - | 26 | 322 | 19.27% |
| SPY260116C00580000 | 2024-05-16 1:39PM EDT | 2026-01-16 | 33.46 | 31.79 | 34.70 | 0.00 | - | 11 | 242 | 19.79% |
| SPY260618C00580000 | 2024-05-16 3:50PM EDT | 2026-06-18 | 44.68 | 41.50 | 45.21 | 0.00 | - | 1 | 13 | 21.19% |
| SPY261218C00580000 | 2024-05-15 3:43PM EDT | 2026-12-18 | 53.80 | 52.50 | 56.90 | 0.00 | - | 5 | 1,234 | 22.49% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00580000 | 2024-05-15 3:08PM EDT | 2024-05-31 | 51.00 | 50.55 | 50.90 | 0.00 | - | 11 | 0 | 25.27% |
| SPY240621P00580000 | 2024-05-17 3:08PM EDT | 2024-06-21 | 50.88 | 50.42 | 51.00 | +0.76 | +1.52% | 30 | 11 | 16.75% |
| SPY240719P00580000 | 2024-04-17 3:49PM EDT | 2024-07-19 | 78.36 | 50.40 | 51.02 | 0.00 | - | 1 | 0 | 12.61% |
| SPY240731P00580000 | 2024-04-05 9:30AM EDT | 2024-07-31 | 65.83 | 67.71 | 68.27 | 0.00 | - | 10 | 0 | 37.69% |
| SPY240816P00580000 | 2024-05-14 12:01PM EDT | 2024-08-16 | 58.95 | 50.39 | 51.04 | 0.00 | - | 40 | 0 | 10.58% |
| SPY240930P00580000 | 2024-05-16 3:57PM EDT | 2024-09-30 | 51.00 | 50.28 | 51.14 | +0.12 | +0.24% | 10 | 0 | 8.99% |
| SPY241031P00580000 | 2024-05-17 1:45PM EDT | 2024-10-31 | 50.85 | 50.23 | 51.21 | -7.40 | -12.70% | 10 | 0 | 8.31% |
| SPY241220P00580000 | 2024-05-07 12:54PM EDT | 2024-12-20 | 51.12 | 50.17 | 51.23 | -11.30 | -18.10% | 1 | 1 | 7.35% |
| SPY241231P00580000 | 2024-03-05 10:49AM EDT | 2024-12-31 | 70.80 | 56.58 | 57.57 | 0.00 | - | 1 | 0 | 13.99% |
| SPY250117P00580000 | 2024-05-13 11:14AM EDT | 2025-01-17 | 58.16 | 49.92 | 51.53 | 0.00 | - | 3 | 0 | 7.47% |
| SPY250321P00580000 | 2024-05-14 2:14PM EDT | 2025-03-21 | 57.30 | 49.91 | 51.70 | 0.00 | - | 1 | 1 | 6.92% |
| SPY250331P00580000 | 2024-05-01 1:45PM EDT | 2025-03-31 | 79.39 | 49.89 | 51.84 | 0.00 | - | 2 | 0 | 7.00% |
| SPY250620P00580000 | 2024-05-03 4:02PM EDT | 2025-06-20 | 68.49 | 50.81 | 52.80 | 0.00 | - | 1 | 1 | 7.22% |
| SPY250919P00580000 | 2024-04-05 1:24PM EDT | 2025-09-19 | 61.99 | 66.95 | 69.11 | 0.00 | - | 2 | 0 | 15.15% |
| SPY251219P00580000 | 2024-05-15 2:14PM EDT | 2025-12-19 | 55.00 | 53.28 | 56.50 | 0.00 | - | 9 | 50 | 8.24% |
| SPY260116P00580000 | 2024-05-16 9:43AM EDT | 2026-01-16 | 54.90 | 53.15 | 56.92 | 0.00 | - | 2 | 265 | 8.26% |
| SPY260618P00580000 | 2024-05-16 1:32PM EDT | 2026-06-18 | 57.49 | 56.28 | 60.45 | 0.00 | - | 4 | 1 | 8.89% |
| SPY261218P00580000 | 2024-05-15 3:56PM EDT | 2026-12-18 | 60.50 | 58.62 | 63.50 | 0.00 | - | 27 | 419 | 9.06% |
© 2024 Yahoo. Tutti i diritti riservati.