Italia markets close in 8 hours 9 minutes
FTSE MIB
34.644,24 -180,77 (-0,52%) 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
79,29 -0,51 (-0,64%) Bitcoin EUR
65.410,32 +4.018,64 (+6,55%)
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:600.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521C00600000 | 2024-05-14 12:29PM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240524C00600000 | 2024-05-20 10:26AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPY240528C00600000 | 2024-05-20 9:33AM EDT | 2024-05-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240531C00600000 | 2024-05-20 12:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SPY240607C00600000 | 2024-05-20 9:38AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY240614C00600000 | 2024-05-20 11:08AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240621C00600000 | 2024-05-20 12:49PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 6.25% |
| SPY240628C00600000 | 2024-05-20 12:15PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPY240719C00600000 | 2024-05-20 10:19AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| SPY240731C00600000 | 2024-05-20 3:34PM EDT | 2024-07-31 | 0.08 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 6.25% |
| SPY240816C00600000 | 2024-05-20 3:48PM EDT | 2024-08-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 6.25% |
| SPY240830C00600000 | 2024-05-20 2:10PM EDT | 2024-08-30 | 0.24 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 6.25% |
| SPY240920C00600000 | 2024-05-20 3:47PM EDT | 2024-09-20 | 0.42 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| SPY240930C00600000 | 2024-05-20 3:58PM EDT | 2024-09-30 | 0.50 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 3.13% |
| SPY241018C00600000 | 2024-05-20 11:25AM EDT | 2024-10-18 | 0.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY241031C00600000 | 2024-05-20 10:08AM EDT | 2024-10-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| SPY241129C00600000 | 2024-05-20 11:38AM EDT | 2024-11-29 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SPY241220C00600000 | 2024-05-20 2:55PM EDT | 2024-12-20 | 2.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| SPY241231C00600000 | 2024-05-20 1:20PM EDT | 2024-12-31 | 3.33 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| SPY250117C00600000 | 2024-05-20 3:28PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 3.13% |
| SPY250131C00600000 | 2024-05-20 9:56AM EDT | 2025-01-31 | 4.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY250321C00600000 | 2024-05-20 3:45PM EDT | 2025-03-21 | 6.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SPY250331C00600000 | 2024-05-20 10:38AM EDT | 2025-03-31 | 7.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SPY250620C00600000 | 2024-05-20 3:35PM EDT | 2025-06-20 | 11.95 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| SPY250919C00600000 | 2024-05-20 1:27PM EDT | 2025-09-19 | 17.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| SPY251219C00600000 | 2024-05-20 3:01PM EDT | 2025-12-19 | 23.41 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| SPY260116C00600000 | 2024-05-20 3:27PM EDT | 2026-01-16 | 25.00 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
| SPY260618C00600000 | 2024-05-15 12:47PM EDT | 2026-06-18 | 33.49 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| SPY261218C00600000 | 2024-05-20 10:41AM EDT | 2026-12-18 | 45.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00600000 | 2024-03-22 2:21PM EDT | 2024-05-31 | 77.77 | 104.61 | 105.12 | 0.00 | - | 1 | 0 | 164.06% |
| SPY240614P00600000 | 2024-05-07 3:50PM EDT | 2024-06-14 | 82.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240621P00600000 | 2024-05-20 1:11PM EDT | 2024-06-21 | 68.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240628P00600000 | 2024-04-19 9:57AM EDT | 2024-06-28 | 100.23 | 70.41 | 71.00 | 0.00 | - | 1 | 0 | 23.94% |
| SPY240719P00600000 | 2024-05-15 3:56PM EDT | 2024-07-19 | 70.27 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| SPY240731P00600000 | 2024-04-26 11:03AM EDT | 2024-07-31 | 90.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816P00600000 | 2024-05-16 3:52PM EDT | 2024-08-16 | 70.27 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240920P00600000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 96.10 | 69.50 | 70.15 | 0.00 | - | 2 | 0 | 10.27% |
| SPY240930P00600000 | 2024-04-15 3:45PM EDT | 2024-09-30 | 95.75 | 70.61 | 71.21 | 0.00 | - | 1 | 0 | 13.52% |
| SPY241031P00600000 | 2024-05-20 9:50AM EDT | 2024-10-31 | 69.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY241129P00600000 | 2024-05-17 12:28PM EDT | 2024-11-29 | 71.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241220P00600000 | 2024-05-15 10:10AM EDT | 2024-12-20 | 74.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY241231P00600000 | 2024-05-15 3:43PM EDT | 2024-12-31 | 70.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250117P00600000 | 2024-05-20 12:31PM EDT | 2025-01-17 | 69.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY250321P00600000 | 2024-05-03 3:29PM EDT | 2025-03-21 | 88.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331P00600000 | 2024-05-20 9:47AM EDT | 2025-03-31 | 69.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250620P00600000 | 2024-05-15 2:08PM EDT | 2025-06-20 | 70.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250919P00600000 | 2024-04-04 3:30PM EDT | 2025-09-19 | 85.93 | 86.75 | 89.20 | 0.00 | - | 1 | 0 | 17.76% |
| SPY251219P00600000 | 2024-05-09 9:30AM EDT | 2025-12-19 | 82.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260116P00600000 | 2024-05-20 11:55AM EDT | 2026-01-16 | 69.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY261218P00600000 | 2024-05-17 10:33AM EDT | 2026-12-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.