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
61.613,79 +1.638,70 (+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:590.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00590000 | 2024-05-14 1:56PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,863 | 65.63% |
| SPY240524C00590000 | 2024-05-15 3:28PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,148 | 6,216 | 25.00% |
| SPY240531C00590000 | 2024-05-16 12:32PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,554 | 18.36% |
| SPY240607C00590000 | 2024-05-17 12:36PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 55 | 16.02% |
| SPY240614C00590000 | 2024-05-17 1:17PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 402 | 1,056 | 13.97% |
| SPY240621C00590000 | 2024-05-17 3:17PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 201 | 7,614 | 13.09% |
| SPY240628C00590000 | 2024-05-17 4:07PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 11 | 545 | 12.35% |
| SPY240719C00590000 | 2024-05-17 2:17PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 7 | 2,616 | 11.13% |
| SPY240731C00590000 | 2024-05-17 10:21AM EDT | 2024-07-31 | 0.12 | 0.13 | 0.14 | -0.04 | -25.00% | 10 | 1,168 | 10.84% |
| SPY240816C00590000 | 2024-05-17 3:41PM EDT | 2024-08-16 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 9 | 1,752 | 10.87% |
| SPY240830C00590000 | 2024-05-17 2:22PM EDT | 2024-08-30 | 0.43 | 0.44 | 0.46 | -0.08 | -15.69% | 16 | 639 | 11.07% |
| SPY240920C00590000 | 2024-05-17 2:30PM EDT | 2024-09-20 | 0.78 | 0.81 | 0.83 | -0.16 | -17.02% | 18 | 5,431 | 11.34% |
| SPY240930C00590000 | 2024-05-17 3:30PM EDT | 2024-09-30 | 0.97 | 0.95 | 0.98 | -0.02 | -2.02% | 1 | 385 | 11.30% |
| SPY241018C00590000 | 2024-05-17 3:37PM EDT | 2024-10-18 | 1.50 | 1.50 | 1.54 | -0.20 | -11.76% | 21 | 523 | 11.78% |
| SPY241031C00590000 | 2024-05-16 12:35PM EDT | 2024-10-31 | 2.19 | 1.90 | 1.95 | 0.00 | - | 9 | 35 | 12.01% |
| SPY241129C00590000 | 2024-05-17 12:31PM EDT | 2024-11-29 | 3.41 | 3.41 | 3.60 | -0.27 | -7.34% | 4 | 22 | 13.20% |
| SPY241220C00590000 | 2024-05-17 3:53PM EDT | 2024-12-20 | 4.40 | 4.40 | 4.46 | -0.27 | -5.78% | 61 | 3,049 | 13.44% |
| SPY241231C00590000 | 2024-05-16 3:55PM EDT | 2024-12-31 | 4.69 | 4.71 | 4.77 | -0.26 | -5.25% | 1 | 904 | 13.41% |
| SPY250117C00590000 | 2024-05-17 12:16PM EDT | 2025-01-17 | 5.54 | 5.59 | 5.65 | -0.12 | -2.12% | 11 | 4,401 | 13.73% |
| SPY250131C00590000 | 2024-05-16 12:46PM EDT | 2025-01-31 | 6.90 | 6.27 | 6.53 | 0.00 | - | 1 | 4 | 14.08% |
| SPY250321C00590000 | 2024-05-17 1:27PM EDT | 2025-03-21 | 9.17 | 9.24 | 9.35 | -0.69 | -7.00% | 19 | 2,883 | 14.88% |
| SPY250331C00590000 | 2024-05-16 11:22AM EDT | 2025-03-31 | 10.27 | 9.59 | 9.72 | 0.00 | - | 1 | 25 | 14.89% |
| SPY250620C00590000 | 2024-05-17 2:47PM EDT | 2025-06-20 | 14.50 | 14.96 | 15.10 | -1.18 | -7.53% | 5 | 3,984 | 16.26% |
| SPY250919C00590000 | 2024-05-13 10:13AM EDT | 2025-09-19 | 18.51 | 21.08 | 21.28 | 0.00 | - | 4 | 2,685 | 17.51% |
| SPY251219C00590000 | 2024-05-16 2:41PM EDT | 2025-12-19 | 27.40 | 27.01 | 27.58 | 0.00 | - | 2 | 881 | 18.63% |
| SPY260116C00590000 | 2024-05-17 3:05PM EDT | 2026-01-16 | 28.31 | 27.23 | 30.14 | -1.09 | -3.71% | 48 | 280 | 19.18% |
| SPY260618C00590000 | 2024-05-15 12:03PM EDT | 2026-06-18 | 38.13 | 36.50 | 40.38 | 0.00 | - | 9 | 17 | 20.62% |
| SPY261218C00590000 | 2024-05-16 12:22PM EDT | 2026-12-18 | 49.94 | 48.42 | 51.26 | 0.00 | - | 4 | 48 | 21.76% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00590000 | 2024-05-15 4:04PM EDT | 2024-05-17 | 60.96 | 60.13 | 61.32 | 0.00 | - | 1 | 0 | 97.66% |
| SPY240531P00590000 | 2024-05-13 4:06PM EDT | 2024-05-31 | 69.31 | 60.85 | 61.25 | 0.00 | - | 1 | 0 | 31.89% |
| SPY240621P00590000 | 2024-04-24 4:06PM EDT | 2024-06-21 | 86.22 | 60.42 | 61.00 | 0.00 | - | 2 | 0 | 18.97% |
| SPY240719P00590000 | 2024-04-12 12:51PM EDT | 2024-07-19 | 79.00 | 68.91 | 69.61 | 0.00 | - | 2 | 0 | 32.30% |
| SPY240731P00590000 | 2024-05-07 9:45AM EDT | 2024-07-31 | 72.23 | 60.36 | 61.06 | 0.00 | - | - | 0 | 13.39% |
| SPY240830P00590000 | 2024-04-10 3:43PM EDT | 2024-08-30 | 75.64 | 68.83 | 69.69 | 0.00 | - | 1 | 0 | 25.20% |
| SPY240930P00590000 | 2024-05-08 3:51PM EDT | 2024-09-30 | 72.35 | 60.27 | 61.15 | 0.00 | - | 2 | 2 | 10.30% |
| SPY241031P00590000 | 2024-05-15 11:05AM EDT | 2024-10-31 | 62.97 | 60.22 | 61.22 | 0.00 | - | 7 | 6 | 9.51% |
| SPY241220P00590000 | 2024-05-17 3:20PM EDT | 2024-12-20 | 61.32 | 60.16 | 61.24 | -0.06 | -0.10% | 10 | 0 | 8.42% |
| SPY250117P00590000 | 2024-05-16 10:13AM EDT | 2025-01-17 | 59.60 | 59.90 | 61.55 | 0.00 | - | 1 | 1 | 8.54% |
| SPY250321P00590000 | 2024-03-13 9:49AM EDT | 2025-03-21 | 74.88 | 74.16 | 75.62 | 0.00 | - | 1 | 0 | 18.51% |
| SPY250620P00590000 | 2024-05-17 10:06AM EDT | 2025-06-20 | 61.35 | 59.54 | 61.87 | +1.90 | +3.20% | 2 | 7 | 7.15% |
| SPY251219P00590000 | 2024-05-17 11:42AM EDT | 2025-12-19 | 62.79 | 60.58 | 63.71 | -18.71 | -22.96% | 1 | 0 | 7.44% |
| SPY260116P00590000 | 2024-05-16 11:24AM EDT | 2026-01-16 | 62.26 | 60.33 | 63.96 | 0.00 | - | 1 | 6 | 7.44% |
| SPY261218P00590000 | 2024-05-16 12:29PM EDT | 2026-12-18 | 66.62 | 66.75 | 69.50 | 0.00 | - | 6 | 1,350 | 8.40% |
© 2024 Yahoo. Tutti i diritti riservati.