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
54.317,79 -352,59 (-0,64%)
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:400.00
Opzioni d'acquistoper16 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00400000 | 2024-09-13 4:03PM EDT | 2024-09-20 | 161.85 | 161.43 | 162.54 | +6.16 | +3.96% | 7 | 1,070 | 127.54% |
| SPY240927C00400000 | 2024-08-16 3:13PM EDT | 2024-09-27 | 156.13 | 161.42 | 162.55 | 0.00 | - | 20 | 5 | 86.87% |
| SPY240930C00400000 | 2024-09-06 3:01PM EDT | 2024-09-30 | 141.39 | 161.42 | 162.54 | 0.00 | - | 87 | 290 | 78.08% |
| SPY241018C00400000 | 2024-09-11 3:32PM EDT | 2024-10-18 | 154.06 | 161.75 | 162.94 | 0.00 | - | 10 | 39 | 50.12% |
| SPY241031C00400000 | 2024-09-13 11:56AM EDT | 2024-10-31 | 163.86 | 162.54 | 163.76 | +21.06 | +14.75% | 157 | 35 | 51.56% |
| SPY241115C00400000 | 2024-09-10 11:39AM EDT | 2024-11-15 | 149.96 | 163.78 | 164.98 | 0.00 | - | 18 | 43 | 51.71% |
| SPY241129C00400000 | 2024-09-06 2:53PM EDT | 2024-11-29 | 145.00 | 164.70 | 166.12 | 0.00 | - | 1 | 6 | 50.59% |
| SPY241220C00400000 | 2024-09-13 3:13PM EDT | 2024-12-20 | 165.61 | 166.08 | 167.37 | +1.89 | +1.15% | 2 | 8,880 | 50.10% |
| SPY241231C00400000 | 2024-09-09 10:44AM EDT | 2024-12-31 | 149.79 | 165.85 | 167.76 | 0.00 | - | 1 | 139 | 48.38% |
| SPY250117C00400000 | 2024-09-13 3:33PM EDT | 2025-01-17 | 167.50 | 166.17 | 168.29 | +3.66 | +2.23% | 26 | 1,650 | 46.05% |
| SPY250131C00400000 | 2024-08-30 10:44AM EDT | 2025-01-31 | 168.88 | 166.97 | 169.41 | 0.00 | - | 2 | 18 | 45.74% |
| SPY250228C00400000 | 2024-09-12 2:05PM EDT | 2025-02-28 | 167.21 | 168.62 | 171.31 | 0.00 | - | 16 | 40 | 44.68% |
| SPY250321C00400000 | 2024-09-12 1:36PM EDT | 2025-03-21 | 167.69 | 169.78 | 171.70 | 0.00 | - | 1 | 477 | 42.65% |
| SPY250331C00400000 | 2024-09-04 2:05PM EDT | 2025-03-31 | 162.97 | 169.68 | 172.65 | 0.00 | - | 2 | 17 | 42.82% |
| SPY250417C00400000 | 2024-09-12 12:20PM EDT | 2025-04-17 | 165.43 | 170.15 | 173.00 | 0.00 | - | 1 | 38 | 41.52% |
| SPY250620C00400000 | 2024-09-13 9:30AM EDT | 2025-06-20 | 172.54 | 173.18 | 176.34 | +10.54 | +6.51% | 1 | 331 | 39.89% |
| SPY250630C00400000 | 2024-08-27 10:05AM EDT | 2025-06-30 | 174.90 | 172.97 | 176.36 | 0.00 | - | 2 | 4 | 39.21% |
| SPY250815C00400000 | 2024-09-12 12:31PM EDT | 2025-08-15 | 170.48 | 174.52 | 178.42 | 0.00 | - | 3 | 85 | 38.23% |
| SPY250919C00400000 | 2024-09-11 4:01PM EDT | 2025-09-19 | 170.90 | 176.09 | 179.84 | 0.00 | - | 6 | 75 | 37.53% |
| SPY251219C00400000 | 2024-09-12 10:14AM EDT | 2025-12-19 | 179.90 | 179.17 | 182.93 | +4.80 | +2.74% | 3 | 2,333 | 35.79% |
| SPY260116C00400000 | 2024-09-13 10:30AM EDT | 2026-01-16 | 180.41 | 179.39 | 183.27 | +2.76 | +1.55% | 220 | 340 | 34.97% |
| SPY260618C00400000 | 2024-09-10 9:33AM EDT | 2026-06-18 | 175.00 | 184.77 | 189.50 | 0.00 | - | 2 | 11 | 34.00% |
| SPY261218C00400000 | 2024-09-13 12:03PM EDT | 2026-12-18 | 193.40 | 190.34 | 195.00 | +5.40 | +2.87% | 26 | 235 | 32.57% |
Opzioni di venditaper16 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00400000 | 2024-09-10 2:46PM EDT | 2024-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 3,091 | 137.50% |
| SPY240918P00400000 | 2024-09-12 9:54AM EDT | 2024-09-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 438 | 96.88% |
| SPY240920P00400000 | 2024-09-13 12:15PM EDT | 2024-09-20 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 25 | 33,130 | 85.94% |
| SPY240927P00400000 | 2024-09-13 3:16PM EDT | 2024-09-27 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 56 | 2,053 | 65.82% |
| SPY240930P00400000 | 2024-09-13 3:55PM EDT | 2024-09-30 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 27 | 106,211 | 59.38% |
| SPY241004P00400000 | 2024-09-13 3:42PM EDT | 2024-10-04 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 15 | 897 | 56.15% |
| SPY241011P00400000 | 2024-09-13 3:27PM EDT | 2024-10-11 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 7 | 198 | 50.68% |
| SPY241018P00400000 | 2024-09-13 4:02PM EDT | 2024-10-18 | 0.17 | 0.17 | 0.18 | -0.04 | -19.05% | 4,525 | 130,381 | 46.34% |
| SPY241031P00400000 | 2024-09-13 1:29PM EDT | 2024-10-31 | 0.23 | 0.25 | 0.27 | -0.08 | -25.81% | 25 | 162,260 | 41.50% |
| SPY241115P00400000 | 2024-09-13 3:33PM EDT | 2024-11-15 | 0.42 | 0.44 | 0.46 | -0.08 | -16.00% | 188 | 13,380 | 38.87% |
| SPY241129P00400000 | 2024-09-13 3:42PM EDT | 2024-11-29 | 0.63 | 0.61 | 0.64 | -0.01 | -1.56% | 27 | 1,478 | 36.89% |
| SPY241220P00400000 | 2024-09-13 4:12PM EDT | 2024-12-20 | 1.00 | 0.98 | 1.00 | -0.03 | -2.91% | 500 | 69,456 | 35.12% |
| SPY241231P00400000 | 2024-09-13 3:19PM EDT | 2024-12-31 | 1.05 | 1.08 | 1.11 | -0.04 | -3.67% | 174 | 3,267 | 33.89% |
| SPY250117P00400000 | 2024-09-13 3:34PM EDT | 2025-01-17 | 1.36 | 1.38 | 1.41 | -0.04 | -2.86% | 54 | 18,818 | 32.89% |
| SPY250131P00400000 | 2024-09-13 2:39PM EDT | 2025-01-31 | 1.57 | 1.58 | 1.62 | -0.01 | -0.63% | 2 | 1,007 | 32.02% |
| SPY250228P00400000 | 2024-09-13 2:04PM EDT | 2025-02-28 | 1.96 | 1.99 | 2.04 | -0.09 | -4.39% | 1 | 24 | 30.57% |
| SPY250321P00400000 | 2024-09-13 3:23PM EDT | 2025-03-21 | 2.32 | 2.34 | 2.36 | -0.02 | -0.85% | 7 | 5,245 | 29.69% |
| SPY250331P00400000 | 2024-09-13 2:43PM EDT | 2025-03-31 | 2.48 | 2.46 | 2.50 | 0.00 | - | 6 | 295 | 29.29% |
| SPY250417P00400000 | 2024-09-13 11:05AM EDT | 2025-04-17 | 2.65 | 2.73 | 2.77 | -0.09 | -3.28% | 1 | 585 | 28.74% |
| SPY250620P00400000 | 2024-09-13 3:25PM EDT | 2025-06-20 | 3.57 | 3.58 | 3.62 | -0.09 | -2.46% | 120 | 9,887 | 26.81% |
| SPY250630P00400000 | 2024-09-13 3:39PM EDT | 2025-06-30 | 3.74 | 3.69 | 3.76 | -0.02 | -0.53% | 16 | 531 | 26.58% |
| SPY250815P00400000 | 2024-09-13 11:40AM EDT | 2025-08-15 | 4.34 | 4.42 | 4.48 | -0.16 | -3.56% | 1 | 1,288 | 25.77% |
| SPY250919P00400000 | 2024-09-13 3:42PM EDT | 2025-09-19 | 5.00 | 4.97 | 5.03 | -0.03 | -0.60% | 11 | 749 | 25.25% |
| SPY251219P00400000 | 2024-09-13 3:53PM EDT | 2025-12-19 | 6.30 | 6.31 | 6.42 | -0.11 | -1.72% | 34 | 8,006 | 24.15% |
| SPY260116P00400000 | 2024-09-12 3:27PM EDT | 2026-01-16 | 6.77 | 6.64 | 6.80 | 0.00 | - | 19 | 2,291 | 23.83% |
| SPY260618P00400000 | 2024-09-13 11:33AM EDT | 2026-06-18 | 8.65 | 8.40 | 9.56 | -0.29 | -3.24% | 74 | 427 | 23.01% |
| SPY261218P00400000 | 2024-09-13 10:11AM EDT | 2026-12-18 | 11.40 | 10.62 | 12.00 | +0.39 | +3.54% | 10 | 14,499 | 21.85% |
© 2024 Yahoo. Tutti i diritti riservati.