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
61.643,91 +1.686,56 (+2,81%)
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:595.00
Opzioni d'acquistoper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00595000 | 2024-05-15 4:13PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,993 | 7,004 | 28.52% |
| SPY240531C00595000 | 2024-05-16 3:28PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 4,389 | 20.31% |
| SPY240614C00595000 | 2024-05-09 4:06PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 62 | 15.24% |
| SPY240621C00595000 | 2024-05-16 11:21AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 6,297 | 13.67% |
| SPY240628C00595000 | 2024-05-17 1:56PM EDT | 2024-06-28 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 1,401 | 12.99% |
| SPY240719C00595000 | 2024-05-17 2:19PM EDT | 2024-07-19 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 28 | 2,899 | 11.62% |
| SPY240731C00595000 | 2024-05-17 12:20PM EDT | 2024-07-31 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 22 | 1,009 | 11.28% |
| SPY240816C00595000 | 2024-05-17 3:59PM EDT | 2024-08-16 | 0.18 | 0.19 | 0.20 | -0.04 | -18.18% | 12 | 1,002 | 11.11% |
| SPY240830C00595000 | 2024-05-17 3:54PM EDT | 2024-08-30 | 0.32 | 0.31 | 0.33 | -0.11 | -25.58% | 51 | 324 | 11.18% |
| SPY240920C00595000 | 2024-05-17 11:59AM EDT | 2024-09-20 | 0.62 | 0.59 | 0.61 | -0.14 | -18.42% | 1 | 1,440 | 11.37% |
| SPY240930C00595000 | 2024-05-15 4:00PM EDT | 2024-09-30 | 0.82 | 0.70 | 0.72 | 0.00 | - | 2 | 948 | 11.29% |
| SPY241018C00595000 | 2024-05-17 3:36PM EDT | 2024-10-18 | 1.13 | 1.13 | 1.16 | -0.12 | -9.60% | 2 | 9 | 11.72% |
| SPY241220C00595000 | 2024-05-17 3:20PM EDT | 2024-12-20 | 3.55 | 3.58 | 3.63 | -0.03 | -0.84% | 15 | 3,836 | 13.27% |
| SPY241231C00595000 | 2024-05-16 12:32PM EDT | 2024-12-31 | 4.20 | 3.84 | 3.90 | 0.00 | - | 1 | 141 | 13.23% |
| SPY250117C00595000 | 2024-05-17 9:52AM EDT | 2025-01-17 | 4.59 | 4.61 | 4.71 | -0.34 | -6.90% | 11 | 623 | 13.56% |
| SPY250321C00595000 | 2024-05-17 3:18PM EDT | 2025-03-21 | 7.89 | 7.93 | 8.05 | -0.75 | -8.68% | 3 | 724 | 14.65% |
| SPY250331C00595000 | 2024-05-16 1:27PM EDT | 2025-03-31 | 8.69 | 8.27 | 8.38 | 0.00 | - | 2 | 18 | 14.65% |
| SPY250620C00595000 | 2024-05-17 2:18PM EDT | 2025-06-20 | 12.84 | 13.28 | 13.41 | -0.43 | -3.24% | 2 | 4,861 | 15.98% |
| SPY250919C00595000 | 2024-05-17 2:21PM EDT | 2025-09-19 | 18.62 | 19.18 | 19.37 | -0.25 | -1.32% | 2 | 1,950 | 17.24% |
| SPY251219C00595000 | 2024-05-15 2:08PM EDT | 2025-12-19 | 25.03 | 24.91 | 25.47 | 0.00 | - | 2 | 271 | 18.35% |
| SPY260116C00595000 | 2024-05-17 1:03PM EDT | 2026-01-16 | 26.16 | 25.13 | 28.00 | -0.62 | -2.32% | 9 | 309 | 18.91% |
| SPY261218C00595000 | 2024-05-16 1:27PM EDT | 2026-12-18 | 47.58 | 46.04 | 48.87 | 0.00 | - | 4 | 83 | 21.53% |
Opzioni di venditaper20 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240614P00595000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 77.63 | 65.54 | 65.90 | 0.00 | - | - | 0 | 21.91% |
| SPY240621P00595000 | 2024-05-15 3:41PM EDT | 2024-06-21 | 65.68 | 65.41 | 66.00 | 0.00 | - | 1 | 0 | 20.46% |
| SPY240719P00595000 | 2024-04-04 3:54PM EDT | 2024-07-19 | 81.10 | 82.73 | 83.24 | 0.00 | - | 1 | 0 | 45.95% |
| SPY240816P00595000 | 2024-05-08 10:06AM EDT | 2024-08-16 | 78.57 | 65.38 | 66.04 | 0.00 | - | - | 0 | 12.92% |
| SPY240930P00595000 | 2024-05-08 3:51PM EDT | 2024-09-30 | 77.38 | 65.27 | 66.15 | 0.00 | - | 2 | 0 | 10.98% |
| SPY241220P00595000 | 2024-05-17 3:20PM EDT | 2024-12-20 | 65.64 | 65.15 | 66.24 | -121.61 | -64.95% | 10 | 0 | 8.95% |
| SPY250117P00595000 | 2024-05-15 12:24PM EDT | 2025-01-17 | 67.30 | 64.89 | 66.56 | 0.00 | - | 1 | 1 | 9.09% |
| SPY250620P00595000 | 2024-04-26 11:03AM EDT | 2025-06-20 | 86.00 | 64.53 | 66.88 | 0.00 | - | 4 | 4 | 7.59% |
| SPY251219P00595000 | 2024-02-26 3:45PM EDT | 2025-12-19 | 88.18 | 70.81 | 73.43 | 0.00 | - | 2 | 0 | 10.62% |
| SPY260116P00595000 | 2024-04-17 2:21PM EDT | 2026-01-16 | 93.10 | 64.29 | 67.87 | 0.00 | - | 4 | 4 | 7.04% |
| SPY261218P00595000 | 2024-03-21 2:37PM EDT | 2026-12-18 | 78.09 | 97.50 | 102.50 | 0.00 | - | 20 | 253 | 17.99% |
© 2024 Yahoo. Tutti i diritti riservati.