Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
548,99-3,67 (-0,66%)
Alla chiusura: 04:00PM EDT
549,00 +0,01 (+0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240722C004550002024-07-19 3:01PM EDT455.0094.5893.4093.72-10.60-10.08%720.00%
SPY240722C004700002024-07-18 3:02PM EDT470.0083.0078.4078.720.00-110.00%
SPY240722C004760002024-07-18 2:34PM EDT476.0077.0472.4072.730.00-20200.00%
SPY240722C004800002024-07-15 11:37AM EDT480.0084.2768.4168.730.00-120.00%
SPY240722C004840002024-07-19 3:15PM EDT484.0066.0864.4164.73-11.36-14.67%249490.00%
SPY240722C004940002024-07-16 2:36PM EDT494.0070.5054.4154.730.00--10.00%
SPY240722C004970002024-07-15 3:54PM EDT497.0064.4651.4151.730.00-49490.00%
SPY240722C005000002024-07-09 9:40AM EDT500.0048.8048.4248.74-8.62-15.01%110.00%
SPY240722C005050002024-07-16 11:41AM EDT505.0047.8943.4243.74-10.76-18.35%210.00%
SPY240722C005100002024-07-17 11:42AM EDT510.0048.9038.4238.740.00-130.00%
SPY240722C005200002024-07-19 4:05PM EDT520.0028.9028.4328.75-12.08-29.48%1010.00%
SPY240722C005250002024-07-17 1:58PM EDT525.0032.7323.4323.750.00--90.00%
SPY240722C005300002024-07-19 4:05PM EDT530.0019.0018.4418.76-9.95-34.37%1130.00%
SPY240722C005350002024-07-19 3:37PM EDT535.0014.1813.4513.77-3.67-20.56%41110.00%
SPY240722C005370002024-07-19 10:44AM EDT537.0012.0011.5411.79-8.23-40.68%3840.00%
SPY240722C005380002024-07-19 4:00PM EDT538.0011.5810.5510.80-15.39-57.06%11720.00%
SPY240722C005390002024-07-19 3:36PM EDT539.0010.049.569.80-9.46-48.51%2520.00%
SPY240722C005400002024-07-19 4:13PM EDT540.008.708.618.75-4.81-35.60%3,15090.00%
SPY240722C005410002024-07-19 4:00PM EDT541.008.567.667.80-2.58-23.16%14720.00%
SPY240722C005420002024-07-19 3:59PM EDT542.007.086.736.86-4.52-38.97%6970.00%
SPY240722C005430002024-07-19 4:14PM EDT543.005.845.825.95-2.83-32.64%24390.00%
SPY240722C005440002024-07-19 4:14PM EDT544.005.044.965.05-4.60-47.72%300227.42%
SPY240722C005450002024-07-19 4:09PM EDT545.004.244.144.23-4.76-52.89%703488.86%
SPY240722C005460002024-07-19 4:14PM EDT546.003.433.373.44-4.29-55.57%1,195659.23%
SPY240722C005470002024-07-19 4:14PM EDT547.002.692.662.72-3.81-58.62%2,929909.40%
SPY240722C005480002024-07-19 4:14PM EDT548.002.062.062.08-4.04-66.23%21,881569.47%
SPY240722C005490002024-07-19 4:14PM EDT549.001.521.521.54-3.91-72.01%59,0451299.53%
SPY240722C005500002024-07-19 4:14PM EDT550.001.111.091.11-3.33-75.00%95,8007579.63%
SPY240722C005510002024-07-19 4:14PM EDT551.000.760.760.77-3.11-80.36%78,1105429.69%
SPY240722C005520002024-07-19 4:14PM EDT552.000.520.510.52-2.59-83.28%77,0061,5099.79%
SPY240722C005530002024-07-19 4:14PM EDT553.000.340.340.35-2.20-86.61%68,5302,8119.99%
SPY240722C005540002024-07-19 4:14PM EDT554.000.230.220.23-1.81-88.73%59,1443,35810.18%
SPY240722C005550002024-07-19 4:14PM EDT555.000.140.130.14-1.46-91.25%66,9823,39010.21%
SPY240722C005560002024-07-19 4:14PM EDT556.000.090.080.09-1.14-92.68%40,1475,28110.45%
SPY240722C005570002024-07-19 4:14PM EDT557.000.050.050.06-0.88-94.62%29,9263,06310.74%
SPY240722C005580002024-07-19 4:14PM EDT558.000.040.030.04-0.64-94.12%23,6173,60311.04%
SPY240722C005590002024-07-19 4:13PM EDT559.000.020.020.03-0.48-96.00%9,6925,26111.52%
SPY240722C005600002024-07-19 4:14PM EDT560.000.020.010.02-0.33-94.29%17,3467,93911.91%
SPY240722C005610002024-07-19 4:14PM EDT561.000.010.010.02-0.25-96.15%7,0235,36712.79%
SPY240722C005620002024-07-19 4:14PM EDT562.000.010.010.02-0.18-94.74%6,3434,95513.67%
SPY240722C005630002024-07-19 4:12PM EDT563.000.010.000.01-0.12-92.31%7,8905,00213.48%
SPY240722C005640002024-07-19 4:05PM EDT564.000.030.000.01-0.07-70.00%4,5145,90514.26%
SPY240722C005650002024-07-19 4:12PM EDT565.000.010.010.02-0.07-87.50%6,3638,50216.41%
SPY240722C005660002024-07-19 4:09PM EDT566.000.010.000.01-0.04-80.00%4,0694,50316.02%
SPY240722C005670002024-07-19 4:10PM EDT567.000.010.000.01-0.04-80.00%3,7366,68816.80%
SPY240722C005680002024-07-19 3:44PM EDT568.000.010.000.01-0.03-75.00%7224,22917.58%
SPY240722C005690002024-07-19 3:30PM EDT569.000.010.000.01-0.02-66.67%1,0446,27218.36%
SPY240722C005700002024-07-19 3:55PM EDT570.000.010.000.01-0.01-50.00%9465,41119.14%
SPY240722C005710002024-07-19 10:15AM EDT571.000.010.000.01-0.53-98.15%2846519.92%
SPY240722C005720002024-07-19 9:44AM EDT572.000.010.000.01-0.02-66.67%32971720.70%
SPY240722C005730002024-07-19 9:42AM EDT573.000.010.000.010.00-9526421.49%
SPY240722C005740002024-07-19 3:00PM EDT574.000.010.000.010.00-17622.27%
SPY240722C005750002024-07-19 3:30PM EDT575.000.010.000.010.00-173,34123.05%
SPY240722C005760002024-07-19 3:48PM EDT576.000.010.000.01-0.01-50.00%25223.83%
SPY240722C005770002024-07-18 2:54PM EDT577.000.010.000.010.00-946324.61%
SPY240722C005780002024-07-18 2:49PM EDT578.000.010.000.010.00-84725.39%
SPY240722C005800002024-07-19 2:02PM EDT580.000.010.000.010.00-121,62326.95%
SPY240722C005850002024-07-18 11:56AM EDT585.000.010.000.010.00-585630.47%
SPY240722C005900002024-07-18 2:17PM EDT590.000.010.000.010.00-129634.38%
SPY240722C005950002024-07-16 9:42AM EDT595.000.010.000.010.00-12038.28%
SPY240722C006000002024-07-19 1:02PM EDT600.000.010.000.010.00-17841.41%
SPY240722C006050002024-07-18 9:43AM EDT605.000.010.000.010.00-2417345.31%
SPY240722C006100002024-07-19 3:10PM EDT610.000.010.000.010.00-519848.44%
SPY240722C006250002024-07-12 3:40PM EDT625.000.010.000.010.00--154.69%
SPY240722C006300002024-07-16 11:12AM EDT630.000.010.000.010.00--157.81%
SPY240722C006350002024-07-15 2:36PM EDT635.000.010.000.010.00-6660.94%
SPY240722C006400002024-07-15 12:25PM EDT640.000.010.000.010.00-1164.06%
SPY240722C006500002024-07-12 3:02PM EDT650.000.010.000.010.00--2670.31%
SPY240722C006550002024-07-16 10:25AM EDT655.000.010.000.010.00-101173.44%
Opzioni di venditaper22 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240722P004550002024-07-19 10:35AM EDT455.000.010.000.01-0.01-50.00%538178.13%
SPY240722P004600002024-07-17 2:24PM EDT460.000.020.000.010.00-10521375.00%
SPY240722P004650002024-07-18 4:04PM EDT465.000.010.000.01-0.01-50.00%26270.31%
SPY240722P004700002024-07-19 12:04PM EDT470.000.010.000.01-0.01-50.00%611365.63%
SPY240722P004740002024-07-19 2:11PM EDT474.000.010.000.01-0.01-50.00%2983362.50%
SPY240722P004750002024-07-19 2:24PM EDT475.000.010.000.01-0.01-50.00%7392862.50%
SPY240722P004760002024-07-19 2:39PM EDT476.000.010.000.01-0.02-66.67%3754,04960.94%
SPY240722P004770002024-07-19 2:45PM EDT477.000.010.000.01-0.02-66.67%11544859.38%
SPY240722P004780002024-07-19 2:49PM EDT478.000.010.000.01-0.01-50.00%9832,46659.38%
SPY240722P004790002024-07-19 2:41PM EDT479.000.010.000.01-0.01-50.00%7415059.38%
SPY240722P004800002024-07-19 2:55PM EDT480.000.010.000.01-0.01-50.00%501,32257.81%
SPY240722P004810002024-07-19 3:18PM EDT481.000.010.000.01-0.02-66.67%64414156.25%
SPY240722P004820002024-07-19 12:52PM EDT482.000.010.000.01-0.02-66.67%5756.25%
SPY240722P004830002024-07-19 12:26PM EDT483.000.010.000.01-0.02-66.67%31254.69%
SPY240722P004840002024-07-15 10:21AM EDT484.000.030.000.010.00-10910954.69%
SPY240722P004850002024-07-16 10:44AM EDT485.000.010.000.01-0.01-50.00%5153.13%
SPY240722P004860002024-07-18 11:49AM EDT486.000.010.000.01-0.01-50.00%5353.13%
SPY240722P004870002024-07-19 3:19PM EDT487.000.010.000.01-0.02-66.67%12451.56%
SPY240722P004880002024-07-19 3:47PM EDT488.000.010.000.01-0.02-66.67%14651.56%
SPY240722P004890002024-07-19 3:48PM EDT489.000.020.000.01-0.01-33.33%81950.00%
SPY240722P004900002024-07-19 4:11PM EDT490.000.010.000.01-0.03-75.00%1521050.00%
SPY240722P004910002024-07-19 4:12PM EDT491.000.010.010.02-0.02-66.67%492053.91%
SPY240722P004920002024-07-19 3:33PM EDT492.000.010.010.02-0.02-66.67%56216252.73%
SPY240722P004930002024-07-19 2:09PM EDT493.000.020.010.02-0.01-33.33%8229651.56%
SPY240722P004940002024-07-19 2:14PM EDT494.000.020.000.01-0.01-33.33%15126549.22%
SPY240722P004950002024-07-19 4:01PM EDT495.000.010.010.02-0.01-50.00%1046250.00%
SPY240722P004960002024-07-19 4:01PM EDT496.000.010.010.02-0.03-75.00%5091350.78%
SPY240722P004970002024-07-19 4:01PM EDT497.000.010.010.02-0.04-80.00%2796049.61%
SPY240722P004980002024-07-19 4:14PM EDT498.000.010.010.02-0.03-75.00%8881148.83%
SPY240722P004990002024-07-19 2:59PM EDT499.000.020.010.02-0.02-50.00%1,90021247.66%
SPY240722P005000002024-07-19 2:25PM EDT500.000.020.010.02-0.03-60.00%1,40257646.88%
SPY240722P005050002024-07-19 4:10PM EDT505.000.010.010.02-0.04-80.00%60619142.58%
SPY240722P005100002024-07-19 4:14PM EDT510.000.020.010.02-0.05-71.43%1,1615837.89%
SPY240722P005150002024-07-19 4:14PM EDT515.000.020.020.03-0.06-75.00%3,4425,02834.96%
SPY240722P005200002024-07-19 4:05PM EDT520.000.020.020.03-0.08-80.00%2,24427530.27%
SPY240722P005250002024-07-19 4:14PM EDT525.000.030.030.04-0.07-70.00%88028726.37%
SPY240722P005300002024-07-19 4:13PM EDT530.000.040.040.05-0.09-69.23%2,6733,70522.17%
SPY240722P005310002024-07-19 4:04PM EDT531.000.030.040.05-0.12-80.00%2,08945021.09%
SPY240722P005320002024-07-19 4:14PM EDT532.000.040.040.05-0.08-66.67%4,5142,87120.12%
SPY240722P005330002024-07-19 4:14PM EDT533.000.050.040.05-0.09-64.29%3,4642,34419.04%
SPY240722P005340002024-07-19 4:14PM EDT534.000.050.050.06-0.13-72.22%4,3221,04018.56%
SPY240722P005350002024-07-19 4:13PM EDT535.000.050.050.06-0.09-64.29%2,41139617.48%
SPY240722P005360002024-07-19 4:13PM EDT536.000.060.060.07-0.09-60.00%2,1141,14816.80%
SPY240722P005370002024-07-19 4:14PM EDT537.000.080.070.08-0.09-52.94%6,6021,60116.07%
SPY240722P005380002024-07-19 4:14PM EDT538.000.090.080.09-0.08-47.06%4,4201,57415.24%
SPY240722P005390002024-07-19 4:14PM EDT539.000.110.100.11-0.09-45.00%9,0222,16714.65%
SPY240722P005400002024-07-19 4:14PM EDT540.000.130.130.14-0.08-38.10%60,4742,15714.16%
SPY240722P005410002024-07-19 4:14PM EDT541.000.180.170.18-0.05-21.74%10,4991,94413.65%
SPY240722P005420002024-07-19 4:14PM EDT542.000.240.230.24-0.04-14.29%16,7721,62613.23%
SPY240722P005430002024-07-19 4:14PM EDT543.000.320.320.33+0.01+3.23%22,6221,47212.96%
SPY240722P005440002024-07-19 4:14PM EDT544.000.450.450.46+0.06+15.38%25,2902,30412.78%
SPY240722P005450002024-07-19 4:14PM EDT545.000.620.620.63+0.16+34.78%39,0873,17512.57%
SPY240722P005460002024-07-19 4:14PM EDT546.000.830.840.85+0.28+50.91%30,1602,48712.37%
SPY240722P005470002024-07-19 4:14PM EDT547.001.141.121.14+0.45+65.22%47,6063,15512.22%
SPY240722P005480002024-07-19 4:15PM EDT548.001.491.491.50+0.68+83.95%88,3442,96112.07%
SPY240722P005490002024-07-19 4:14PM EDT549.001.961.961.97+0.92+88.46%74,0902,35912.12%
SPY240722P005500002024-07-19 4:14PM EDT550.002.502.512.55+1.22+95.31%76,4543,64112.35%
SPY240722P005510002024-07-19 4:14PM EDT551.003.203.163.24+1.66+107.79%44,0034,17112.82%
SPY240722P005520002024-07-19 4:12PM EDT552.003.953.904.00+2.03+105.73%28,9915,88913.36%
SPY240722P005530002024-07-19 4:13PM EDT553.004.804.714.84+2.45+104.26%13,2083,10314.14%
SPY240722P005540002024-07-19 4:07PM EDT554.005.295.585.75+2.48+88.26%6,1814,51115.24%
SPY240722P005550002024-07-19 4:14PM EDT555.006.626.496.65+3.27+97.61%4,9165,82416.07%
SPY240722P005560002024-07-19 4:10PM EDT556.007.547.447.75+3.69+95.84%2,4733,05418.65%
SPY240722P005570002024-07-19 4:08PM EDT557.008.418.438.73+3.64+76.31%1,6151,99020.09%
SPY240722P005580002024-07-19 4:07PM EDT558.009.209.439.73+3.81+70.69%3932,19021.68%
SPY240722P005590002024-07-19 4:14PM EDT559.0010.5610.5010.69+4.20+66.04%4481,85922.80%
SPY240722P005600002024-07-19 4:09PM EDT560.0011.5911.4311.71+4.37+60.53%4301,29324.54%
SPY240722P005610002024-07-19 4:03PM EDT561.0012.0012.4312.73+3.96+49.25%1931,26426.25%
SPY240722P005620002024-07-19 3:33PM EDT562.0012.3813.4313.73+3.41+38.02%24652627.71%
SPY240722P005630002024-07-19 2:32PM EDT563.0014.4214.4314.73+3.64+33.77%35520229.18%
SPY240722P005640002024-07-19 3:56PM EDT564.0015.7515.4315.73+3.96+33.59%949830.59%
SPY240722P005650002024-07-19 3:11PM EDT565.0016.7716.4316.73+4.57+37.46%657532.01%
SPY240722P005660002024-07-19 10:08AM EDT566.0013.1017.4317.73-0.24-1.80%1633.40%
SPY240722P005670002024-07-19 3:11PM EDT567.0016.8818.4318.73+2.21+15.06%221534.77%
SPY240722P005680002024-07-19 3:11PM EDT568.0017.8819.4319.73+2.31+14.84%121036.13%
SPY240722P005690002024-07-18 3:14PM EDT569.0016.3620.4320.73-2.23-12.00%1137.48%
SPY240722P005700002024-07-19 3:11PM EDT570.0019.8821.4321.73+2.63+15.25%449038.82%
SPY240722P005740002024-07-18 9:39AM EDT574.0015.2025.4025.740.00-20044.17%
SPY240722P005750002024-07-17 10:06AM EDT575.0015.9426.4026.740.00-6045.44%
SPY240722P005780002024-07-18 10:53AM EDT578.0020.6529.4329.730.00-10049.05%