I mercati dell'Italia aprono fra 6 ore 42 minuti
Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.155,33 0,00 (0,00%) EUR/USD
1,1162 -0,0004 (-0,03%) Bitcoin EUR
56.366,65 +769,55 (+1,38%) XRP EUR
0,53 +0,00 (+0,18%)
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:405.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00405000 | 2024-09-19 1:49PM EDT | 2024-09-20 | 168.37 | 163.66 | 167.95 | +13.03 | +8.39% | 5 | 976 | 394.24% |
| SPY240930C00405000 | 2024-09-06 3:01PM EDT | 2024-09-30 | 136.41 | 164.94 | 166.02 | 0.00 | - | 86 | 74 | 69.53% |
| SPY241018C00405000 | 2024-09-16 10:43AM EDT | 2024-10-18 | 156.57 | 165.18 | 166.35 | 0.00 | - | 7 | 10 | 55.42% |
| SPY241031C00405000 | 2024-08-09 1:12PM EDT | 2024-10-31 | 131.95 | 136.90 | 137.96 | 0.00 | - | 8 | 1 | 0.00% |
| SPY241115C00405000 | 2024-09-16 10:43AM EDT | 2024-11-15 | 158.63 | 166.24 | 169.31 | 0.00 | - | 7 | 13 | 51.23% |
| SPY241220C00405000 | 2024-09-19 3:14PM EDT | 2024-12-20 | 171.32 | 169.41 | 170.70 | +8.02 | +4.91% | 3 | 8,128 | 49.98% |
| SPY241231C00405000 | 2024-09-19 9:54AM EDT | 2024-12-31 | 167.20 | 169.07 | 171.11 | +4.31 | +2.65% | 6 | 23 | 48.25% |
| SPY250117C00405000 | 2024-09-06 10:03AM EDT | 2025-01-17 | 168.71 | 169.53 | 171.59 | +18.89 | +12.61% | 2 | 1,154 | 45.75% |
| SPY250131C00405000 | 2024-08-29 3:56PM EDT | 2025-01-31 | 160.84 | 170.30 | 172.73 | 0.00 | - | 2 | 4 | 45.53% |
| SPY250321C00405000 | 2024-09-18 2:58PM EDT | 2025-03-21 | 169.73 | 173.08 | 175.80 | 0.00 | - | 1 | 164 | 43.52% |
| SPY250331C00405000 | 2024-08-23 4:04PM EDT | 2025-03-31 | 168.33 | 173.06 | 176.08 | 0.00 | - | 2 | 10 | 42.76% |
| SPY250417C00405000 | 2024-09-06 12:09PM EDT | 2025-04-17 | 147.75 | 173.45 | 176.61 | 0.00 | - | 2 | 76 | 41.66% |
| SPY250620C00405000 | 2024-08-05 10:03AM EDT | 2025-06-20 | 135.94 | 159.33 | 162.23 | 0.00 | - | 1 | 6 | 0.00% |
| SPY250630C00405000 | 2024-08-27 3:41PM EDT | 2025-06-30 | 171.61 | 177.04 | 180.32 | 0.00 | - | 2 | 3 | 39.61% |
| SPY250919C00405000 | 2024-09-19 1:09PM EDT | 2025-09-19 | 182.70 | 179.36 | 184.00 | +7.11 | +4.05% | 2 | 3 | 37.97% |
| SPY251219C00405000 | 2024-09-18 12:57PM EDT | 2025-12-19 | 179.00 | 182.80 | 186.68 | 0.00 | - | 1 | 1,137 | 35.85% |
| SPY260116C00405000 | 2024-09-17 10:06AM EDT | 2026-01-16 | 181.00 | 182.69 | 187.50 | 0.00 | - | 1 | 502 | 35.34% |
| SPY260618C00405000 | 2024-09-16 3:34PM EDT | 2026-06-18 | 184.02 | 188.62 | 193.00 | 0.00 | - | 5 | 17 | 33.87% |
| SPY261218C00405000 | 2024-08-19 10:07AM EDT | 2026-12-18 | 185.00 | 188.18 | 192.62 | 0.00 | - | 1 | 18 | 29.66% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00405000 | 2024-09-18 1:21PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 141,065 | 193.75% |
| SPY240923P00405000 | 2024-09-18 2:50PM EDT | 2024-09-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 125 | 96.88% |
| SPY240927P00405000 | 2024-09-19 3:39PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 18 | 1,184 | 75.00% |
| SPY240930P00405000 | 2024-09-19 12:14PM EDT | 2024-09-30 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 298 | 641 | 67.19% |
| SPY241011P00405000 | 2024-09-18 1:43PM EDT | 2024-10-11 | 0.19 | 0.11 | 0.13 | 0.00 | - | 253 | 1,073 | 55.37% |
| SPY241018P00405000 | 2024-09-19 9:41AM EDT | 2024-10-18 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 6 | 1,560 | 50.00% |
| SPY241025P00405000 | 2024-09-18 4:08PM EDT | 2024-10-25 | 0.28 | 0.19 | 0.21 | 0.00 | - | 1 | 201 | 46.24% |
| SPY241031P00405000 | 2024-09-19 1:41PM EDT | 2024-10-31 | 0.25 | 0.23 | 0.25 | -0.08 | -24.24% | 3 | 408 | 43.75% |
| SPY241115P00405000 | 2024-09-19 3:38PM EDT | 2024-11-15 | 0.39 | 0.38 | 0.40 | -0.08 | -17.02% | 38 | 726 | 39.99% |
| SPY241129P00405000 | 2024-09-19 11:50AM EDT | 2024-11-29 | 0.56 | 0.57 | 0.59 | -0.11 | -16.42% | 2 | 3,984 | 37.94% |
| SPY241220P00405000 | 2024-09-19 3:06PM EDT | 2024-12-20 | 0.95 | 0.93 | 0.95 | -0.23 | -19.49% | 160 | 14,738 | 35.96% |
| SPY241231P00405000 | 2024-09-17 11:25AM EDT | 2024-12-31 | 1.14 | 1.02 | 1.05 | 0.00 | - | 1 | 1,737 | 34.57% |
| SPY250117P00405000 | 2024-09-19 1:46PM EDT | 2025-01-17 | 1.30 | 1.32 | 1.35 | -0.29 | -18.24% | 10 | 2,937 | 33.48% |
| SPY250131P00405000 | 2024-09-12 9:54AM EDT | 2025-01-31 | 1.57 | 1.52 | 1.56 | -0.22 | -12.29% | 1 | 652 | 32.55% |
| SPY250228P00405000 | 2024-09-18 10:43AM EDT | 2025-02-28 | 2.31 | 1.92 | 1.97 | 0.00 | - | 3 | 7 | 30.98% |
| SPY250321P00405000 | 2024-09-19 2:40PM EDT | 2025-03-21 | 2.29 | 2.26 | 2.29 | -0.38 | -14.23% | 17 | 9,728 | 30.05% |
| SPY250331P00405000 | 2024-09-16 1:40PM EDT | 2025-03-31 | 2.64 | 2.37 | 2.42 | 0.00 | - | 5 | 99 | 29.60% |
| SPY250417P00405000 | 2024-09-17 3:45PM EDT | 2025-04-17 | 3.09 | 2.64 | 2.68 | 0.00 | - | 2 | 189 | 29.00% |
| SPY250620P00405000 | 2024-09-19 2:11PM EDT | 2025-06-20 | 3.54 | 3.49 | 3.53 | -0.18 | -4.84% | 1 | 2,695 | 27.01% |
| SPY250630P00405000 | 2024-09-04 4:14PM EDT | 2025-06-30 | 5.05 | 3.61 | 3.68 | 0.00 | - | 1 | 18 | 26.79% |
| SPY250815P00405000 | 2024-09-19 10:15AM EDT | 2025-08-15 | 4.39 | 4.33 | 4.39 | -0.35 | -7.38% | 3 | 191 | 25.93% |
| SPY250919P00405000 | 2024-09-19 3:09PM EDT | 2025-09-19 | 4.91 | 4.87 | 4.94 | -0.28 | -5.39% | 4 | 334 | 25.40% |
| SPY251219P00405000 | 2024-09-19 3:35PM EDT | 2025-12-19 | 6.26 | 6.15 | 6.32 | -0.31 | -4.72% | 2 | 1,265 | 24.26% |
| SPY260116P00405000 | 2024-09-19 10:15AM EDT | 2026-01-16 | 6.64 | 6.48 | 6.78 | -0.41 | -5.82% | 1 | 331 | 24.01% |
| SPY260618P00405000 | 2024-09-19 2:23PM EDT | 2026-06-18 | 8.82 | 8.36 | 9.25 | -1.03 | -10.46% | 3 | 27 | 22.92% |
| SPY261218P00405000 | 2024-09-17 1:47PM EDT | 2026-12-18 | 12.46 | 10.61 | 11.96 | 0.00 | - | 2 | 1,326 | 21.93% |
© 2024 Yahoo. Tutti i diritti riservati.