I mercati dell'Italia aprono fra 5 ore 14 minuti
Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.897,79 +742,46 (+2,00%) EUR/USD
1,1162 -0,0004 (-0,03%) Bitcoin EUR
56.415,61 +936,38 (+1,69%) XRP EUR
0,52 -0,00 (-0,59%)
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:410.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00410000 | 2024-09-19 3:30PM EDT | 2024-09-20 | 161.04 | 158.66 | 162.95 | +5.88 | +3.79% | 403 | 2,053 | 382.42% |
| SPY240923C00410000 | 2024-09-13 11:41AM EDT | 2024-09-23 | 152.60 | 159.62 | 161.29 | 0.00 | - | - | 1 | 141.11% |
| SPY240930C00410000 | 2024-09-18 1:31PM EDT | 2024-09-30 | 153.97 | 159.94 | 161.02 | 0.00 | - | 10 | 150 | 67.38% |
| SPY241018C00410000 | 2024-09-10 3:47PM EDT | 2024-10-18 | 140.01 | 160.21 | 161.38 | 0.00 | - | 1 | 2 | 54.25% |
| SPY241031C00410000 | 2024-09-19 12:31PM EDT | 2024-10-31 | 162.76 | 160.99 | 162.20 | +7.58 | +4.88% | 15 | 0 | 53.83% |
| SPY241115C00410000 | 2024-09-06 10:43AM EDT | 2024-11-15 | 137.08 | 161.31 | 164.37 | 0.00 | - | 1 | 3 | 50.05% |
| SPY241129C00410000 | 2024-08-14 2:57PM EDT | 2024-11-29 | 140.25 | 154.90 | 156.30 | 0.00 | - | 4 | 31 | 0.00% |
| SPY241220C00410000 | 2024-09-19 12:27PM EDT | 2024-12-20 | 166.00 | 164.52 | 165.81 | +9.10 | +5.80% | 2 | 7,853 | 48.84% |
| SPY241231C00410000 | 2024-09-19 3:30PM EDT | 2024-12-31 | 165.80 | 164.20 | 166.21 | +33.54 | +25.36% | 1 | 15 | 47.12% |
| SPY250117C00410000 | 2024-09-19 1:40PM EDT | 2025-01-17 | 167.48 | 164.56 | 166.70 | +10.94 | +6.99% | 200 | 1,391 | 44.70% |
| SPY250131C00410000 | 2024-09-11 11:56AM EDT | 2025-01-31 | 140.79 | 165.49 | 167.88 | 0.00 | - | 1 | 7 | 44.55% |
| SPY250228C00410000 | 2024-09-12 9:39AM EDT | 2025-02-28 | 153.67 | 167.17 | 169.87 | 0.00 | - | 1 | 11 | 43.65% |
| SPY250321C00410000 | 2024-09-06 12:20PM EDT | 2025-03-21 | 142.16 | 168.33 | 171.01 | 0.00 | - | 20 | 207 | 42.65% |
| SPY250331C00410000 | 2024-09-18 3:04PM EDT | 2025-03-31 | 162.83 | 168.30 | 171.30 | 0.00 | - | 8 | 23 | 41.90% |
| SPY250417C00410000 | 2024-09-18 3:54PM EDT | 2025-04-17 | 161.96 | 168.71 | 171.84 | 0.00 | - | 1 | 72 | 40.84% |
| SPY250620C00410000 | 2024-09-13 9:31AM EDT | 2025-06-20 | 163.25 | 172.25 | 175.35 | 0.00 | - | 2 | 988 | 39.32% |
| SPY250630C00410000 | 2024-09-17 2:00PM EDT | 2025-06-30 | 174.50 | 172.43 | 175.63 | +7.88 | +4.73% | 2 | 3 | 38.89% |
| SPY250815C00410000 | 2024-08-21 10:19AM EDT | 2025-08-15 | 167.50 | 173.33 | 177.44 | 0.00 | - | 1 | 69 | 37.64% |
| SPY250919C00410000 | 2024-08-05 12:15PM EDT | 2025-09-19 | 137.00 | 157.94 | 161.78 | 0.00 | - | 1 | 3 | 16.86% |
| SPY251219C00410000 | 2024-09-18 3:21PM EDT | 2025-12-19 | 172.99 | 178.34 | 182.21 | 0.00 | - | 20 | 1,855 | 35.33% |
| SPY260116C00410000 | 2024-09-04 11:51AM EDT | 2026-01-16 | 165.18 | 178.25 | 183.00 | 0.00 | - | 30 | 148 | 34.80% |
| SPY260618C00410000 | 2024-09-16 3:34PM EDT | 2026-06-18 | 179.75 | 184.33 | 189.00 | 0.00 | - | 5 | 5 | 33.61% |
| SPY261218C00410000 | 2024-09-11 11:38AM EDT | 2026-12-18 | 192.59 | 190.24 | 195.00 | +24.39 | +14.50% | 1 | 121 | 32.36% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00410000 | 2024-09-18 1:51PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 12,857 | 187.50% |
| SPY240924P00410000 | 2024-09-17 2:50PM EDT | 2024-09-24 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 1 | 0 | 89.06% |
| SPY240927P00410000 | 2024-09-19 4:08PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 6 | 643 | 72.66% |
| SPY240930P00410000 | 2024-09-19 1:09PM EDT | 2024-09-30 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 5 | 498 | 66.80% |
| SPY241011P00410000 | 2024-09-18 12:27PM EDT | 2024-10-11 | 0.21 | 0.12 | 0.13 | 0.00 | - | 83 | 133 | 53.81% |
| SPY241018P00410000 | 2024-09-19 4:06PM EDT | 2024-10-18 | 0.18 | 0.17 | 0.18 | -0.07 | -28.00% | 216 | 155,846 | 48.93% |
| SPY241025P00410000 | 2024-09-18 3:30PM EDT | 2024-10-25 | 0.21 | 0.21 | 0.22 | -0.07 | -25.00% | 23 | 42 | 45.02% |
| SPY241031P00410000 | 2024-09-19 1:04PM EDT | 2024-10-31 | 0.25 | 0.24 | 0.26 | -0.07 | -21.87% | 3 | 5,258 | 42.58% |
| SPY241115P00410000 | 2024-09-19 4:14PM EDT | 2024-11-15 | 0.43 | 0.41 | 0.43 | -0.16 | -27.12% | 69 | 4,956 | 39.14% |
| SPY241129P00410000 | 2024-09-19 3:41PM EDT | 2024-11-29 | 0.60 | 0.60 | 0.63 | -0.08 | -11.76% | 3,010 | 5,057 | 37.11% |
| SPY241220P00410000 | 2024-09-19 3:38PM EDT | 2024-12-20 | 0.98 | 0.98 | 1.00 | -0.14 | -12.50% | 1,020 | 15,200 | 35.16% |
| SPY241231P00410000 | 2024-09-19 10:46AM EDT | 2024-12-31 | 1.11 | 1.08 | 1.11 | -0.18 | -13.95% | 9 | 2,004 | 33.84% |
| SPY250117P00410000 | 2024-09-19 10:47AM EDT | 2025-01-17 | 1.40 | 1.39 | 1.42 | -0.19 | -11.95% | 22 | 10,635 | 32.77% |
| SPY250131P00410000 | 2024-09-19 12:38PM EDT | 2025-01-31 | 1.61 | 1.61 | 1.65 | -0.33 | -17.01% | 10 | 895 | 31.91% |
| SPY250228P00410000 | 2024-09-16 9:30AM EDT | 2025-02-28 | 2.25 | 2.03 | 2.07 | 0.00 | - | 2 | 55 | 30.35% |
| SPY250321P00410000 | 2024-09-19 10:47AM EDT | 2025-03-21 | 2.46 | 2.39 | 2.42 | -0.39 | -13.68% | 12 | 1,040 | 29.51% |
| SPY250331P00410000 | 2024-09-19 12:18PM EDT | 2025-03-31 | 2.51 | 2.50 | 2.55 | -0.49 | -16.33% | 7 | 165 | 29.05% |
| SPY250417P00410000 | 2024-09-04 12:38PM EDT | 2025-04-17 | 3.83 | 2.78 | 2.83 | 0.00 | - | 16 | 179 | 28.49% |
| SPY250620P00410000 | 2024-09-18 3:49PM EDT | 2025-06-20 | 3.75 | 3.67 | 3.71 | -0.59 | -13.59% | 1 | 8,442 | 26.54% |
| SPY250630P00410000 | 2024-09-19 2:02PM EDT | 2025-06-30 | 3.85 | 3.80 | 3.87 | -0.48 | -11.09% | 3 | 102 | 26.33% |
| SPY250815P00410000 | 2024-09-18 11:55AM EDT | 2025-08-15 | 5.26 | 4.55 | 4.62 | 0.00 | - | 3 | 561 | 25.52% |
| SPY250919P00410000 | 2024-09-17 3:15PM EDT | 2025-09-19 | 5.15 | 5.12 | 5.19 | -0.61 | -10.59% | 2 | 18,665 | 25.00% |
| SPY251219P00410000 | 2024-09-19 1:59PM EDT | 2025-12-19 | 6.49 | 6.46 | 6.64 | -0.33 | -4.84% | 13 | 1,618 | 23.91% |
| SPY260116P00410000 | 2024-09-18 9:30AM EDT | 2026-01-16 | 6.92 | 6.81 | 7.12 | -0.60 | -7.98% | 5 | 1,778 | 23.67% |
| SPY260618P00410000 | 2024-08-28 2:54PM EDT | 2026-06-18 | 9.86 | 8.75 | 9.67 | 0.00 | - | 1 | 345 | 22.62% |
| SPY261218P00410000 | 2024-09-19 3:46PM EDT | 2026-12-18 | 11.57 | 11.09 | 12.48 | -0.62 | -5.09% | 37 | 15,716 | 21.67% |
© 2024 Yahoo. Tutti i diritti riservati.