Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.234,70 -415,17 (-0,76%)
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:390.00
Opzioni d'acquistoper16 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00390000 | 2024-09-13 9:44AM EDT | 2024-09-20 | 170.84 | 171.42 | 172.54 | +11.57 | +7.26% | 1 | 890 | 135.84% |
| SPY240930C00390000 | 2024-09-05 11:27AM EDT | 2024-09-30 | 158.90 | 171.41 | 172.52 | 0.00 | - | 43 | 103 | 82.72% |
| SPY241018C00390000 | 2024-09-11 1:47PM EDT | 2024-10-18 | 161.05 | 171.67 | 172.88 | 0.00 | - | 10 | 62 | 51.81% |
| SPY241031C00390000 | 2024-06-24 12:26PM EDT | 2024-10-31 | 163.50 | 157.08 | 158.44 | 0.00 | - | 2 | 64 | 0.00% |
| SPY241115C00390000 | 2024-07-16 3:59PM EDT | 2024-11-15 | 181.89 | 166.15 | 168.41 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241129C00390000 | 2024-07-10 11:33AM EDT | 2024-11-29 | 175.99 | 147.67 | 149.51 | 0.00 | - | - | 101 | 0.00% |
| SPY241220C00390000 | 2024-09-12 2:09PM EDT | 2024-12-20 | 173.47 | 175.84 | 177.16 | 0.00 | - | 29 | 3,938 | 50.70% |
| SPY241231C00390000 | 2024-05-10 2:23PM EDT | 2024-12-31 | 142.52 | 153.13 | 154.61 | 0.00 | - | 2 | 35 | 0.00% |
| SPY250117C00390000 | 2024-09-13 11:17AM EDT | 2025-01-17 | 176.41 | 175.84 | 178.00 | +20.16 | +12.90% | 1 | 336 | 48.09% |
| SPY250131C00390000 | 2024-08-30 12:27PM EDT | 2025-01-31 | 175.58 | 176.59 | 179.08 | 0.00 | - | 2 | 6 | 47.72% |
| SPY250228C00390000 | 2024-08-26 10:21AM EDT | 2025-02-28 | 181.03 | 178.19 | 180.94 | 0.00 | - | - | 1 | 46.59% |
| SPY250321C00390000 | 2024-09-06 12:13PM EDT | 2025-03-21 | 161.14 | 179.28 | 181.96 | 0.00 | - | 2 | 69 | 45.38% |
| SPY250331C00390000 | 2024-08-27 3:57PM EDT | 2025-03-31 | 181.59 | 179.17 | 182.21 | 0.00 | - | 4 | 104 | 44.57% |
| SPY250417C00390000 | 2024-09-06 2:07PM EDT | 2025-04-17 | 161.01 | 179.61 | 182.52 | 0.00 | - | 2 | 2 | 43.17% |
| SPY250620C00390000 | 2024-07-19 10:31AM EDT | 2025-06-20 | 179.00 | 178.36 | 181.07 | 0.00 | - | 1 | 69 | 36.19% |
| SPY250630C00390000 | 2024-08-30 10:33AM EDT | 2025-06-30 | 184.60 | 182.24 | 185.67 | 0.00 | - | 1 | 110 | 40.59% |
| SPY250815C00390000 | 2024-08-05 10:31AM EDT | 2025-08-15 | 148.22 | 174.32 | 178.00 | 0.00 | - | - | 3 | 29.35% |
| SPY251219C00390000 | 2024-08-28 11:49AM EDT | 2025-12-19 | 188.80 | 188.11 | 191.84 | 0.00 | - | 6 | 1,259 | 36.81% |
| SPY260116C00390000 | 2024-05-15 1:32PM EDT | 2026-01-16 | 166.97 | 177.02 | 180.83 | 0.00 | - | 5 | 19 | 27.10% |
| SPY260618C00390000 | 2024-08-16 10:25AM EDT | 2026-06-18 | 189.95 | 193.35 | 198.00 | 0.00 | - | 1 | 2 | 34.80% |
| SPY261218C00390000 | 2024-09-04 11:55AM EDT | 2026-12-18 | 194.50 | 198.60 | 203.00 | 0.00 | - | 1 | 134 | 33.14% |
Opzioni di venditaper16 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240917P00390000 | 2024-09-10 12:38PM EDT | 2024-09-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 864 | 848 | 118.75% |
| SPY240920P00390000 | 2024-09-13 3:28PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 12 | 14,174 | 92.19% |
| SPY240927P00390000 | 2024-09-13 4:10PM EDT | 2024-09-27 | 0.04 | 0.04 | 0.05 | 0.00 | - | 101 | 485 | 68.95% |
| SPY240930P00390000 | 2024-09-12 10:51AM EDT | 2024-09-30 | 0.04 | 0.05 | 0.06 | 0.00 | - | 100 | 1,282 | 63.28% |
| SPY241011P00390000 | 2024-09-12 3:51PM EDT | 2024-10-11 | 0.14 | 0.12 | 0.13 | 0.00 | - | 6 | 609 | 53.22% |
| SPY241018P00390000 | 2024-09-13 3:59PM EDT | 2024-10-18 | 0.16 | 0.15 | 0.16 | -0.02 | -11.11% | 1,502 | 5,993 | 48.73% |
| SPY241031P00390000 | 2024-09-12 10:18AM EDT | 2024-10-31 | 0.25 | 0.22 | 0.23 | 0.00 | - | 1 | 8,088 | 43.36% |
| SPY241115P00390000 | 2024-09-13 4:08PM EDT | 2024-11-15 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 102 | 101,626 | 40.60% |
| SPY241129P00390000 | 2024-09-13 1:08PM EDT | 2024-11-29 | 0.52 | 0.54 | 0.56 | -0.04 | -7.14% | 6 | 315 | 38.50% |
| SPY241220P00390000 | 2024-09-13 2:00PM EDT | 2024-12-20 | 0.83 | 0.87 | 0.89 | -0.10 | -10.75% | 151 | 20,919 | 36.63% |
| SPY241231P00390000 | 2024-09-13 11:43AM EDT | 2024-12-31 | 0.89 | 0.97 | 0.99 | -0.36 | -28.80% | 1 | 1,470 | 35.34% |
| SPY250117P00390000 | 2024-09-13 3:53PM EDT | 2025-01-17 | 1.23 | 1.23 | 1.26 | -0.03 | -2.38% | 53 | 8,527 | 34.25% |
| SPY250131P00390000 | 2024-09-11 12:49PM EDT | 2025-01-31 | 1.72 | 1.41 | 1.45 | 0.00 | - | 4 | 441 | 33.33% |
| SPY250228P00390000 | 2024-09-11 4:02PM EDT | 2025-02-28 | 1.88 | 1.79 | 1.83 | 0.00 | - | 100 | 33 | 31.77% |
| SPY250321P00390000 | 2024-09-12 1:52PM EDT | 2025-03-21 | 2.07 | 2.10 | 2.12 | 0.00 | - | 10 | 3,472 | 30.83% |
| SPY250331P00390000 | 2024-08-27 3:09PM EDT | 2025-03-31 | 2.23 | 2.21 | 2.25 | 0.00 | - | 1 | 213 | 30.41% |
| SPY250417P00390000 | 2024-09-13 3:52PM EDT | 2025-04-17 | 2.44 | 2.45 | 2.50 | -0.19 | -7.22% | 22 | 225 | 29.83% |
| SPY250620P00390000 | 2024-09-13 2:45PM EDT | 2025-06-20 | 3.21 | 3.23 | 3.26 | -0.05 | -1.53% | 4 | 3,132 | 27.74% |
| SPY250630P00390000 | 2024-09-13 4:02PM EDT | 2025-06-30 | 3.37 | 3.33 | 3.39 | -1.55 | -31.50% | 1 | 2,114 | 27.50% |
| SPY250815P00390000 | 2024-09-12 12:54PM EDT | 2025-08-15 | 4.02 | 3.98 | 4.04 | 0.00 | - | 1 | 126 | 26.61% |
| SPY250919P00390000 | 2024-09-12 3:18PM EDT | 2025-09-19 | 4.53 | 4.48 | 4.54 | 0.00 | - | 3 | 112 | 26.05% |
| SPY251219P00390000 | 2024-09-13 2:24PM EDT | 2025-12-19 | 5.72 | 5.69 | 5.81 | -1.58 | -21.64% | 5 | 6,645 | 24.86% |
| SPY260116P00390000 | 2024-09-12 12:57PM EDT | 2026-01-16 | 6.15 | 5.98 | 6.15 | 0.00 | - | 1 | 781 | 24.50% |
| SPY260618P00390000 | 2024-07-29 10:19AM EDT | 2026-06-18 | 7.71 | 7.73 | 8.22 | 0.00 | - | 1 | 241 | 23.20% |
| SPY261218P00390000 | 2024-09-11 10:10AM EDT | 2026-12-18 | 11.63 | 10.00 | 10.98 | 0.00 | - | 1 | 1,482 | 22.37% |
© 2024 Yahoo. Tutti i diritti riservati.