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
1,1163 -0,0002 (-0,02%) 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:415.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00415000 | 2024-09-19 3:31PM EDT | 2024-09-20 | 156.17 | 153.66 | 157.95 | +5.28 | +3.50% | 5 | 1,243 | 370.75% |
| SPY240930C00415000 | 2024-09-17 2:30PM EDT | 2024-09-30 | 147.66 | 154.94 | 156.02 | 0.00 | - | 6 | 48 | 65.23% |
| SPY241018C00415000 | 2024-09-19 10:56AM EDT | 2024-10-18 | 156.52 | 155.25 | 156.41 | +5.12 | +3.38% | 2 | 8 | 53.03% |
| SPY241031C00415000 | 2024-09-19 3:39PM EDT | 2024-10-31 | 157.50 | 156.04 | 157.24 | +29.20 | +22.76% | 1 | 32 | 52.47% |
| SPY241115C00415000 | 2024-08-02 9:55AM EDT | 2024-11-15 | 127.00 | 151.54 | 152.60 | 0.00 | - | 1 | 19 | 0.00% |
| SPY241129C00415000 | 2024-08-23 1:36PM EDT | 2024-11-29 | 151.00 | 158.20 | 159.64 | 0.00 | - | 2 | 1 | 50.40% |
| SPY241220C00415000 | 2024-09-19 2:34PM EDT | 2024-12-20 | 161.07 | 159.64 | 160.91 | +8.42 | +5.52% | 5 | 3,785 | 47.68% |
| SPY241231C00415000 | 2024-06-10 3:42PM EDT | 2024-12-31 | 131.88 | 155.41 | 157.60 | 0.00 | - | 15 | 64 | 35.10% |
| SPY250117C00415000 | 2024-09-03 12:44PM EDT | 2025-01-17 | 161.10 | 159.73 | 161.85 | +13.55 | +9.18% | 13 | 1,530 | 43.73% |
| SPY250131C00415000 | 2024-09-19 2:45PM EDT | 2025-01-31 | 163.07 | 160.68 | 163.05 | +11.57 | +7.64% | 2 | 6 | 43.60% |
| SPY250321C00415000 | 2024-09-06 12:15PM EDT | 2025-03-21 | 137.76 | 163.59 | 166.23 | 0.00 | - | 13 | 84 | 41.78% |
| SPY250331C00415000 | 2024-08-26 9:32AM EDT | 2025-03-31 | 160.21 | 163.59 | 166.52 | 0.00 | - | 2 | 4 | 41.05% |
| SPY250417C00415000 | 2024-09-18 3:54PM EDT | 2025-04-17 | 157.21 | 163.99 | 167.08 | 0.00 | - | 2 | 60 | 40.02% |
| SPY250620C00415000 | 2024-09-13 3:18PM EDT | 2025-06-20 | 167.14 | 167.59 | 170.67 | +6.73 | +4.20% | 2 | 40 | 38.60% |
| SPY250630C00415000 | 2024-08-30 9:36AM EDT | 2025-06-30 | 161.48 | 167.73 | 170.95 | 0.00 | - | 2 | 5 | 38.18% |
| SPY250815C00415000 | 2024-09-13 9:47AM EDT | 2025-08-15 | 161.82 | 168.78 | 172.83 | 0.00 | - | 2 | 3 | 37.00% |
| SPY250919C00415000 | 2024-09-13 9:31AM EDT | 2025-09-19 | 162.42 | 170.32 | 174.50 | 0.00 | - | 2 | 5 | 36.48% |
| SPY251219C00415000 | 2024-09-18 3:08PM EDT | 2025-12-19 | 168.13 | 173.90 | 177.78 | 0.00 | - | 7 | 1,261 | 34.83% |
| SPY260116C00415000 | 2024-09-18 9:36AM EDT | 2026-01-16 | 169.50 | 173.83 | 178.50 | 0.00 | - | 1 | 83 | 34.27% |
| SPY260618C00415000 | 2024-08-15 3:08PM EDT | 2026-06-18 | 169.00 | 172.05 | 176.50 | 0.00 | - | 6 | 5 | 28.75% |
| SPY261218C00415000 | 2024-09-19 11:04AM EDT | 2026-12-18 | 188.45 | 186.13 | 190.50 | +7.95 | +4.40% | 1 | 22 | 31.85% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00415000 | 2024-09-19 4:00PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11,378 | 181.25% |
| SPY240923P00415000 | 2024-09-13 1:27PM EDT | 2024-09-23 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 20 | 90.63% |
| SPY240924P00415000 | 2024-09-18 9:36AM EDT | 2024-09-24 | 0.03 | 0.01 | 0.01 | 0.00 | - | 5 | 0 | 85.94% |
| SPY240927P00415000 | 2024-09-18 2:26PM EDT | 2024-09-27 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1 | 1,226 | 73.44% |
| SPY240930P00415000 | 2024-09-19 9:33AM EDT | 2024-09-30 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 10 | 102,081 | 64.45% |
| SPY241011P00415000 | 2024-09-19 2:31PM EDT | 2024-10-11 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 6 | 276 | 52.25% |
| SPY241018P00415000 | 2024-09-19 9:50AM EDT | 2024-10-18 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 12 | 2,950 | 47.61% |
| SPY241025P00415000 | 2024-09-12 2:42PM EDT | 2024-10-25 | 0.23 | 0.22 | 0.23 | -0.07 | -23.33% | 48 | 7 | 43.80% |
| SPY241031P00415000 | 2024-09-19 2:28PM EDT | 2024-10-31 | 0.30 | 0.26 | 0.28 | -0.07 | -18.92% | 6 | 150,615 | 41.58% |
| SPY241115P00415000 | 2024-09-19 3:06PM EDT | 2024-11-15 | 0.44 | 0.44 | 0.46 | -0.19 | -30.16% | 22 | 2,307 | 38.23% |
| SPY241129P00415000 | 2024-09-19 3:41PM EDT | 2024-11-29 | 0.64 | 0.64 | 0.67 | -0.11 | -14.67% | 23 | 4,702 | 36.28% |
| SPY241220P00415000 | 2024-09-19 3:10PM EDT | 2024-12-20 | 1.06 | 1.04 | 1.06 | -0.16 | -13.11% | 24 | 11,833 | 34.40% |
| SPY241231P00415000 | 2024-09-19 9:33AM EDT | 2024-12-31 | 1.15 | 1.14 | 1.18 | -0.14 | -10.85% | 2 | 1,995 | 33.13% |
| SPY250117P00415000 | 2024-09-19 2:51PM EDT | 2025-01-17 | 1.52 | 1.47 | 1.50 | -0.21 | -12.14% | 1 | 4,438 | 32.09% |
| SPY250131P00415000 | 2024-09-12 1:50PM EDT | 2025-01-31 | 1.88 | 1.70 | 1.74 | 0.00 | - | 22 | 290 | 31.24% |
| SPY250228P00415000 | 2024-09-13 2:37PM EDT | 2025-02-28 | 2.38 | 2.14 | 2.19 | 0.00 | - | 1 | 2 | 29.77% |
| SPY250321P00415000 | 2024-09-19 1:21PM EDT | 2025-03-21 | 2.51 | 2.52 | 2.55 | -0.44 | -14.92% | 5 | 1,635 | 28.94% |
| SPY250331P00415000 | 2024-09-12 2:56PM EDT | 2025-03-31 | 2.95 | 2.64 | 2.69 | 0.00 | - | 10 | 69 | 28.50% |
| SPY250417P00415000 | 2024-09-16 11:48AM EDT | 2025-04-17 | 2.96 | 2.93 | 2.98 | -0.46 | -13.45% | 1 | 138 | 27.96% |
| SPY250620P00415000 | 2024-09-18 11:50AM EDT | 2025-06-20 | 4.52 | 3.86 | 3.91 | 0.00 | - | 2 | 1,215 | 26.09% |
| SPY250630P00415000 | 2024-09-10 12:21PM EDT | 2025-06-30 | 5.72 | 4.00 | 4.07 | 0.00 | - | 1 | 28 | 25.87% |
| SPY250815P00415000 | 2024-09-18 2:01PM EDT | 2025-08-15 | 5.57 | 4.79 | 4.86 | 0.00 | - | 2 | 207 | 25.10% |
| SPY250919P00415000 | 2024-09-19 1:12PM EDT | 2025-09-19 | 5.39 | 5.37 | 5.47 | -0.72 | -11.78% | 6 | 371 | 24.62% |
| SPY251219P00415000 | 2024-09-18 3:08PM EDT | 2025-12-19 | 6.84 | 6.79 | 6.97 | -0.78 | -10.24% | 2 | 2,360 | 23.56% |
| SPY260116P00415000 | 2024-09-19 11:48AM EDT | 2026-01-16 | 7.37 | 7.15 | 7.46 | -0.28 | -3.66% | 225 | 1,007 | 23.32% |
| SPY260618P00415000 | 2024-09-18 4:01PM EDT | 2026-06-18 | 10.64 | 9.45 | 10.11 | 0.00 | - | 7 | 356 | 22.32% |
| SPY261218P00415000 | 2024-09-19 12:25PM EDT | 2026-12-18 | 12.63 | 11.59 | 13.02 | -0.37 | -2.85% | 3 | 4,266 | 21.40% |
© 2024 Yahoo. Tutti i diritti riservati.