I mercati dell'Italia hanno chiuso
FTSE MIB
33.762,25 -282,61 (-0,83%) Dow Jones
42.063,36 +38,17 (+0,09%) Nasdaq
17.948,32 -65,66 (-0,36%) Nikkei 225
37.723,91 +568,58 (+1,53%) Petrolio
71,77 -0,18 (-0,25%) Bitcoin EUR
56.296,86 -854,04 (-1,49%)
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:420.00
Opzioni d'acquistoper23 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240930C00420000 | 2024-09-19 1:39PM EDT | 2024-09-30 | 152.19 | 147.39 | 148.34 | 0.00 | - | 1 | 0 | 70.70% |
| SPY241018C00420000 | 2024-09-19 1:15PM EDT | 2024-10-18 | 152.07 | 148.75 | 149.75 | 0.00 | - | 17 | 15 | 58.96% |
| SPY241031C00420000 | 2024-08-15 9:30AM EDT | 2024-10-31 | 131.90 | 142.76 | 143.96 | 0.00 | - | 10 | 116 | 0.00% |
| SPY241115C00420000 | 2024-09-12 1:41PM EDT | 2024-11-15 | 141.59 | 150.77 | 151.84 | 0.00 | - | 2 | 3 | 52.15% |
| SPY241129C00420000 | 2024-09-16 11:43AM EDT | 2024-11-29 | 144.90 | 151.81 | 153.02 | 0.00 | - | 2 | 2 | 50.25% |
| SPY241220C00420000 | 2024-09-19 3:43PM EDT | 2024-12-20 | 154.14 | 153.20 | 154.34 | -2.16 | -1.38% | 1 | 9,397 | 48.74% |
| SPY241231C00420000 | 2024-09-19 1:39PM EDT | 2024-12-31 | 157.13 | 152.99 | 154.72 | 0.00 | - | 1 | 177 | 46.83% |
| SPY250117C00420000 | 2024-09-20 3:57PM EDT | 2025-01-17 | 154.90 | 153.43 | 155.33 | -2.91 | -1.84% | 96 | 2,696 | 44.49% |
| SPY250131C00420000 | 2024-08-30 10:26AM EDT | 2025-01-31 | 149.16 | 154.30 | 156.49 | 0.00 | - | 2 | 102 | 44.04% |
| SPY250228C00420000 | 2024-08-28 1:53PM EDT | 2025-02-28 | 147.73 | 156.16 | 158.60 | 0.00 | - | 2 | 1 | 43.02% |
| SPY250321C00420000 | 2024-09-19 3:30PM EDT | 2025-03-21 | 159.50 | 157.33 | 159.72 | 0.00 | - | 1 | 480 | 41.88% |
| SPY250331C00420000 | 2024-09-17 11:52AM EDT | 2025-03-31 | 155.48 | 157.27 | 159.98 | 0.00 | - | 2 | 279 | 41.08% |
| SPY250417C00420000 | 2024-09-18 10:13AM EDT | 2025-04-17 | 153.29 | 157.77 | 160.37 | 0.00 | - | 2 | 42 | 39.82% |
| SPY250620C00420000 | 2024-09-20 1:47PM EDT | 2025-06-20 | 163.63 | 161.35 | 164.26 | +16.38 | +11.12% | 189 | 2,165 | 38.52% |
| SPY250630C00420000 | 2024-09-11 10:57AM EDT | 2025-06-30 | 137.15 | 161.44 | 164.54 | 0.00 | - | 2 | 79 | 38.08% |
| SPY250815C00420000 | 2024-09-17 2:24PM EDT | 2025-08-15 | 159.25 | 162.86 | 166.47 | 0.00 | - | 2 | 55 | 36.88% |
| SPY250919C00420000 | 2024-09-06 10:01AM EDT | 2025-09-19 | 148.10 | 164.49 | 168.34 | 0.00 | - | 1 | 26 | 36.46% |
| SPY251219C00420000 | 2024-09-19 2:25PM EDT | 2025-12-19 | 173.23 | 167.99 | 171.85 | 0.00 | - | 7 | 800 | 34.87% |
| SPY260116C00420000 | 2024-09-20 12:48PM EDT | 2026-01-16 | 170.53 | 168.42 | 172.30 | +6.44 | +3.92% | 2 | 90 | 34.12% |
| SPY260618C00420000 | 2024-09-12 1:10PM EDT | 2026-06-18 | 165.91 | 174.47 | 179.00 | 0.00 | - | 5 | 4 | 33.20% |
| SPY261218C00420000 | 2024-09-17 12:20PM EDT | 2026-12-18 | 178.79 | 180.84 | 185.13 | 0.00 | - | 125 | 265 | 31.93% |
Opzioni di venditaper23 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240923P00420000 | 2024-09-18 4:09PM EDT | 2024-09-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 93 | 100.00% |
| SPY240924P00420000 | 2024-09-19 11:53AM EDT | 2024-09-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 63 | 87.50% |
| SPY240927P00420000 | 2024-09-20 3:35PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 196 | 202,385 | 65.63% |
| SPY240930P00420000 | 2024-09-20 3:09PM EDT | 2024-09-30 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 60 | 2,946 | 59.77% |
| SPY241004P00420000 | 2024-09-20 3:59PM EDT | 2024-10-04 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 2,847 | 2,082 | 55.86% |
| SPY241011P00420000 | 2024-09-20 3:48PM EDT | 2024-10-11 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 82 | 590 | 50.00% |
| SPY241018P00420000 | 2024-09-20 3:47PM EDT | 2024-10-18 | 0.17 | 0.17 | 0.18 | -0.05 | -22.73% | 5,009 | 16,418 | 45.90% |
| SPY241025P00420000 | 2024-09-20 3:11PM EDT | 2024-10-25 | 0.23 | 0.21 | 0.22 | -0.01 | -4.17% | 1 | 22 | 42.09% |
| SPY241031P00420000 | 2024-09-20 3:53PM EDT | 2024-10-31 | 0.26 | 0.25 | 0.26 | -0.05 | -16.13% | 19 | 685 | 39.75% |
| SPY241101P00420000 | 2024-09-20 3:27PM EDT | 2024-11-01 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 99 | 224 | 39.65% |
| SPY241115P00420000 | 2024-09-20 3:33PM EDT | 2024-11-15 | 0.42 | 0.45 | 0.46 | -0.08 | -16.00% | 30 | 7,442 | 36.82% |
| SPY241129P00420000 | 2024-09-20 12:53PM EDT | 2024-11-29 | 0.64 | 0.66 | 0.68 | -0.06 | -8.57% | 5 | 2,149 | 34.97% |
| SPY241220P00420000 | 2024-09-20 3:27PM EDT | 2024-12-20 | 1.05 | 1.07 | 1.09 | -0.05 | -4.55% | 92 | 24,556 | 33.22% |
| SPY241231P00420000 | 2024-09-20 3:38PM EDT | 2024-12-31 | 1.15 | 1.18 | 1.21 | -0.10 | -8.00% | 22 | 1,868 | 31.98% |
| SPY250117P00420000 | 2024-09-20 3:38PM EDT | 2025-01-17 | 1.50 | 1.55 | 1.56 | -0.06 | -3.85% | 36 | 14,156 | 31.06% |
| SPY250131P00420000 | 2024-09-19 1:08PM EDT | 2025-01-31 | 1.77 | 1.79 | 1.82 | 0.00 | - | 2 | 205 | 30.29% |
| SPY250228P00420000 | 2024-09-20 12:34PM EDT | 2025-02-28 | 2.27 | 2.28 | 2.31 | -0.02 | -0.87% | 6 | 80 | 28.92% |
| SPY250321P00420000 | 2024-09-20 9:34AM EDT | 2025-03-21 | 2.65 | 2.70 | 2.71 | 0.00 | - | 32 | 4,855 | 28.17% |
| SPY250331P00420000 | 2024-09-20 2:06PM EDT | 2025-03-31 | 2.88 | 2.83 | 2.86 | +0.02 | +0.70% | 111 | 126 | 27.76% |
| SPY250417P00420000 | 2024-09-18 9:39AM EDT | 2025-04-17 | 3.67 | 3.13 | 3.17 | 0.00 | - | 1 | 874 | 27.24% |
| SPY250620P00420000 | 2024-09-20 3:24PM EDT | 2025-06-20 | 4.17 | 4.18 | 4.20 | +0.09 | +2.21% | 3 | 3,728 | 25.51% |
| SPY250630P00420000 | 2024-09-19 9:31AM EDT | 2025-06-30 | 4.30 | 4.33 | 4.38 | 0.00 | - | 1 | 164 | 25.33% |
| SPY250815P00420000 | 2024-09-20 2:13PM EDT | 2025-08-15 | 5.24 | 5.17 | 5.24 | +0.14 | +2.75% | 1 | 296 | 24.62% |
| SPY250919P00420000 | 2024-09-20 11:22AM EDT | 2025-09-19 | 5.90 | 5.84 | 5.89 | +0.17 | +2.97% | 17 | 1,266 | 24.16% |
| SPY251219P00420000 | 2024-09-20 3:59PM EDT | 2025-12-19 | 7.35 | 7.37 | 7.48 | +0.20 | +2.80% | 28 | 4,504 | 23.14% |
| SPY260116P00420000 | 2024-09-19 11:51AM EDT | 2026-01-16 | 7.86 | 7.78 | 7.90 | +0.12 | +1.55% | 1 | 533 | 22.83% |
| SPY260618P00420000 | 2024-09-20 1:53PM EDT | 2026-06-18 | 10.37 | 9.99 | 10.77 | -0.02 | -0.19% | 4 | 54 | 21.95% |
| SPY261218P00420000 | 2024-09-20 2:04PM EDT | 2026-12-18 | 13.07 | 12.61 | 13.71 | -0.83 | -5.97% | 1 | 1,113 | 21.03% |
© 2024 Yahoo. Tutti i diritti riservati.