I mercati dell'Italia aprono fra 7 ore 14 minuti
Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.155,33 +775,16 (+2,13%) EUR/USD
1,1163 -0,0002 (-0,02%) Bitcoin EUR
56.451,90 +1.539,92 (+2,80%) XRP EUR
0,53 +0,00 (+0,37%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
After hours:
Prezzo d'esercizio:395.00
Opzioni d'acquistoper19 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00395000 | 2024-09-16 2:06PM EDT | 2024-09-20 | 167.46 | 173.66 | 177.95 | 0.00 | - | 15 | 379 | 295.70% |
| SPY240930C00395000 | 2024-08-08 10:43AM EDT | 2024-09-30 | 135.89 | 145.27 | 146.25 | 0.00 | - | 13 | 22 | 0.00% |
| SPY241018C00395000 | 2024-09-18 2:34PM EDT | 2024-10-18 | 177.22 | 175.11 | 176.30 | +4.99 | +2.90% | 1 | 12 | 56.84% |
| SPY241031C00395000 | 2024-07-10 11:32AM EDT | 2024-10-31 | 168.95 | 140.56 | 142.22 | 0.00 | - | 2 | 105 | 0.00% |
| SPY241115C00395000 | 2024-09-19 1:18PM EDT | 2024-11-15 | 179.05 | 176.09 | 179.19 | +4.95 | +2.84% | 1 | 4 | 53.09% |
| SPY241129C00395000 | 2024-07-08 12:03PM EDT | 2024-11-29 | 168.10 | 139.52 | 140.80 | 0.00 | - | - | 2 | 0.00% |
| SPY241220C00395000 | 2024-09-17 9:45AM EDT | 2024-12-20 | 175.00 | 179.18 | 180.50 | 0.00 | - | 3 | 2,295 | 50.08% |
| SPY241231C00395000 | 2024-08-05 3:36PM EDT | 2024-12-31 | 133.83 | 160.96 | 162.27 | 0.00 | - | 2 | 23 | 0.00% |
| SPY250117C00395000 | 2024-09-17 11:21AM EDT | 2025-01-17 | 175.40 | 179.23 | 181.34 | 0.00 | - | 1 | 271 | 47.59% |
| SPY250131C00395000 | 2024-09-19 3:50PM EDT | 2025-01-31 | 181.41 | 179.94 | 182.42 | +10.62 | +6.22% | 2 | 15 | 47.29% |
| SPY250321C00395000 | 2024-09-06 12:13PM EDT | 2025-03-21 | 182.14 | 182.60 | 185.39 | +25.75 | +16.47% | 1 | 113 | 45.16% |
| SPY250331C00395000 | 2024-08-27 9:38AM EDT | 2025-03-31 | 174.33 | 182.64 | 185.67 | 0.00 | - | 2 | 39 | 44.38% |
| SPY250417C00395000 | 2024-09-06 12:16PM EDT | 2025-04-17 | 156.87 | 182.95 | 186.17 | 0.00 | - | 2 | 22 | 43.22% |
| SPY250620C00395000 | 2024-08-16 3:59PM EDT | 2025-06-20 | 174.10 | 177.82 | 181.05 | 0.00 | - | 1 | 35 | 31.10% |
| SPY250630C00395000 | 2024-08-27 10:06AM EDT | 2025-06-30 | 179.67 | 186.45 | 189.74 | 0.00 | - | 2 | 102 | 41.00% |
| SPY250815C00395000 | 2024-08-01 1:15PM EDT | 2025-08-15 | 164.94 | 181.82 | 185.77 | 0.00 | - | - | 2 | 34.07% |
| SPY250919C00395000 | 2024-09-11 2:18PM EDT | 2025-09-19 | 171.41 | 188.44 | 193.00 | 0.00 | - | 2 | 1 | 39.00% |
| SPY251219C00395000 | 2024-09-18 3:08PM EDT | 2025-12-19 | 186.58 | 191.77 | 195.65 | 0.00 | - | 1 | 980 | 36.84% |
| SPY260116C00395000 | 2024-08-29 1:47PM EDT | 2026-01-16 | 188.02 | 191.62 | 196.50 | 0.00 | - | 1 | 34 | 36.35% |
| SPY260618C00395000 | 2024-08-30 11:10AM EDT | 2026-06-18 | 191.93 | 197.25 | 202.00 | 0.00 | - | 1 | 2 | 34.89% |
| SPY261218C00395000 | 2024-09-04 12:53PM EDT | 2026-12-18 | 191.00 | 202.68 | 207.50 | 0.00 | - | 3 | 96 | 33.42% |
Opzioni di venditaper19 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919P00395000 | 2024-09-11 4:06PM EDT | 2024-09-19 | 0.02 | - | 0.01 | 0.00 | - | - | 682 | 218.75% |
| SPY240920P00395000 | 2024-09-18 11:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 253 | 59,422 | 146.88% |
| SPY240923P00395000 | 2024-09-18 2:58PM EDT | 2024-09-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 48 | 93.75% |
| SPY240924P00395000 | 2024-09-18 9:43AM EDT | 2024-09-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 0 | 84.38% |
| SPY240927P00395000 | 2024-09-19 3:15PM EDT | 2024-09-27 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 472 | 2,456 | 77.34% |
| SPY240930P00395000 | 2024-09-19 4:09PM EDT | 2024-09-30 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 28 | 362 | 68.36% |
| SPY241011P00395000 | 2024-09-19 12:30PM EDT | 2024-10-11 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 1 | 232 | 56.84% |
| SPY241018P00395000 | 2024-09-19 2:10PM EDT | 2024-10-18 | 0.17 | 0.15 | 0.16 | -0.04 | -19.05% | 2 | 3,935 | 52.05% |
| SPY241025P00395000 | 2024-09-19 9:32AM EDT | 2024-10-25 | 0.17 | 0.17 | 0.19 | -0.15 | -46.87% | 50 | 54 | 48.00% |
| SPY241031P00395000 | 2024-09-16 2:29PM EDT | 2024-10-31 | 0.24 | 0.20 | 0.22 | 0.00 | - | 90 | 887 | 45.31% |
| SPY241115P00395000 | 2024-09-19 3:59PM EDT | 2024-11-15 | 0.34 | 0.33 | 0.35 | -0.09 | -20.93% | 215 | 2,188 | 41.43% |
| SPY241129P00395000 | 2024-09-18 11:54AM EDT | 2024-11-29 | 0.48 | 0.50 | 0.52 | -0.21 | -30.43% | 1 | 641 | 39.31% |
| SPY241220P00395000 | 2024-09-19 3:41PM EDT | 2024-12-20 | 0.83 | 0.83 | 0.85 | -0.20 | -19.42% | 625 | 11,989 | 37.32% |
| SPY241231P00395000 | 2024-09-13 11:08AM EDT | 2024-12-31 | 0.96 | 0.92 | 0.95 | 0.00 | - | 5 | 510 | 35.94% |
| SPY250117P00395000 | 2024-09-19 1:29PM EDT | 2025-01-17 | 1.18 | 1.18 | 1.21 | -0.10 | -7.81% | 181 | 7,575 | 34.72% |
| SPY250131P00395000 | 2024-09-19 11:42AM EDT | 2025-01-31 | 1.36 | 1.37 | 1.40 | -0.80 | -37.04% | 2 | 119 | 33.74% |
| SPY250228P00395000 | 2024-09-18 2:01PM EDT | 2025-02-28 | 1.79 | 1.73 | 1.77 | 0.00 | - | 1 | 4 | 32.08% |
| SPY250321P00395000 | 2024-09-19 3:09PM EDT | 2025-03-21 | 2.06 | 2.04 | 2.07 | -0.34 | -14.17% | 4 | 1,469 | 31.13% |
| SPY250331P00395000 | 2024-09-19 9:46AM EDT | 2025-03-31 | 2.21 | 2.14 | 2.18 | -0.30 | -11.95% | 1 | 117 | 30.64% |
| SPY250417P00395000 | 2024-09-12 11:41AM EDT | 2025-04-17 | 2.68 | 2.38 | 2.42 | 0.00 | - | 2 | 12 | 30.01% |
| SPY250620P00395000 | 2024-09-12 4:07PM EDT | 2025-06-20 | 3.48 | 3.16 | 3.20 | 0.00 | - | 1 | 896 | 27.92% |
| SPY250630P00395000 | 2024-09-19 1:52PM EDT | 2025-06-30 | 3.28 | 3.27 | 3.33 | -0.20 | -5.75% | 3 | 17 | 27.67% |
| SPY250815P00395000 | 2024-09-19 2:15PM EDT | 2025-08-15 | 3.95 | 3.92 | 3.98 | -0.26 | -6.18% | 6 | 558 | 26.76% |
| SPY250919P00395000 | 2024-09-17 11:34AM EDT | 2025-09-19 | 4.68 | 4.41 | 4.48 | 0.00 | - | 15 | 873 | 26.18% |
| SPY251219P00395000 | 2024-09-17 10:35AM EDT | 2025-12-19 | 5.93 | 5.60 | 5.71 | 0.00 | - | 1 | 1,382 | 24.92% |
| SPY260116P00395000 | 2024-09-18 3:06PM EDT | 2026-01-16 | 6.58 | 5.95 | 6.13 | 0.00 | - | 1 | 1,969 | 24.64% |
| SPY260618P00395000 | 2024-09-19 10:38AM EDT | 2026-06-18 | 8.32 | 7.61 | 8.47 | -0.39 | -4.48% | 2 | 557 | 23.52% |
| SPY261218P00395000 | 2024-09-13 9:42AM EDT | 2026-12-18 | 10.86 | 9.71 | 10.98 | 0.00 | - | 1 | 663 | 22.45% |
© 2024 Yahoo. Tutti i diritti riservati.