Italia markets close in 7 hours 19 minutes
FTSE MIB
33.801,14 +20,86 (+0,06%) Dow Jones
41.606,18 -15,90 (-0,04%) Nasdaq
17.628,06 +35,93 (+0,20%) Nikkei 225
36.380,17 +176,95 (+0,49%) Petrolio
70,64 -0,55 (-0,77%) Bitcoin EUR
54.153,82 +1.409,07 (+2,67%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:425.00
Opzioni d'acquistoper18 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00425000 | 2024-09-16 1:52PM EDT | 2024-09-20 | 137.63 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240930C00425000 | 2024-09-05 11:41AM EDT | 2024-09-30 | 124.28 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| SPY241018C00425000 | 2024-09-16 1:52PM EDT | 2024-10-18 | 138.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY241031C00425000 | 2024-09-11 2:33PM EDT | 2024-10-31 | 128.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SPY241115C00425000 | 2024-09-13 2:53PM EDT | 2024-11-15 | 139.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPY241129C00425000 | 2024-08-02 11:34AM EDT | 2024-11-29 | 115.20 | 142.77 | 144.00 | 0.00 | - | 2 | 1 | 51.26% |
| SPY241220C00425000 | 2024-09-17 2:04PM EDT | 2024-12-20 | 143.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPY241231C00425000 | 2024-08-05 2:19PM EDT | 2024-12-31 | 108.06 | 132.17 | 133.39 | 0.00 | - | 4 | 21 | 0.00% |
| SPY250117C00425000 | 2024-09-17 12:23PM EDT | 2025-01-17 | 145.23 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY250131C00425000 | 2024-08-30 9:50AM EDT | 2025-01-31 | 144.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250228C00425000 | 2024-09-03 11:27AM EDT | 2025-02-28 | 142.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY250321C00425000 | 2024-09-12 1:36PM EDT | 2025-03-21 | 144.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250331C00425000 | 2024-09-11 10:07AM EDT | 2025-03-31 | 131.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250417C00425000 | 2024-09-06 10:53AM EDT | 2025-04-17 | 130.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250620C00425000 | 2024-09-17 11:21AM EDT | 2025-06-20 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250630C00425000 | 2024-09-03 2:57PM EDT | 2025-06-30 | 144.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250815C00425000 | 2024-09-17 12:23PM EDT | 2025-08-15 | 155.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250919C00425000 | 2024-09-13 9:56AM EDT | 2025-09-19 | 154.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY251219C00425000 | 2024-09-16 2:57PM EDT | 2025-12-19 | 159.43 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SPY260116C00425000 | 2024-09-17 9:30AM EDT | 2026-01-16 | 162.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY260618C00425000 | 2024-08-02 10:14AM EDT | 2026-06-18 | 142.00 | 166.68 | 171.50 | 0.00 | - | 2 | 2 | 33.15% |
| SPY261218C00425000 | 2024-09-17 4:02PM EDT | 2026-12-18 | 174.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni di venditaper18 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240918P00425000 | 2024-09-11 10:31AM EDT | 2024-09-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| SPY240919P00425000 | 2024-09-13 4:14PM EDT | 2024-09-19 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240920P00425000 | 2024-09-17 3:56PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,024 | 0 | 50.00% |
| SPY240923P00425000 | 2024-09-11 11:04AM EDT | 2024-09-23 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SPY240924P00425000 | 2024-09-17 9:48AM EDT | 2024-09-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| SPY240927P00425000 | 2024-09-17 12:15PM EDT | 2024-09-27 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| SPY240930P00425000 | 2024-09-12 4:10PM EDT | 2024-09-30 | 0.10 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 25.00% |
| SPY241011P00425000 | 2024-09-17 9:56AM EDT | 2024-10-11 | 0.18 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 25.00% |
| SPY241018P00425000 | 2024-09-17 4:10PM EDT | 2024-10-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 25.00% |
| SPY241025P00425000 | 2024-09-17 3:36PM EDT | 2024-10-25 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SPY241031P00425000 | 2024-09-17 2:24PM EDT | 2024-10-31 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00425000 | 2024-09-17 4:05PM EDT | 2024-11-15 | 0.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| SPY241129P00425000 | 2024-09-12 2:16PM EDT | 2024-11-29 | 0.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241220P00425000 | 2024-09-17 2:22PM EDT | 2024-12-20 | 1.43 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| SPY241231P00425000 | 2024-09-17 10:46AM EDT | 2024-12-31 | 1.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SPY250117P00425000 | 2024-09-17 3:49PM EDT | 2025-01-17 | 2.02 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| SPY250131P00425000 | 2024-09-17 10:07AM EDT | 2025-01-31 | 2.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250228P00425000 | 2024-09-03 2:53PM EDT | 2025-02-28 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPY250321P00425000 | 2024-09-17 10:45AM EDT | 2025-03-21 | 2.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250331P00425000 | 2024-09-16 1:03PM EDT | 2025-03-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250417P00425000 | 2024-09-16 9:30AM EDT | 2025-04-17 | 3.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SPY250620P00425000 | 2024-09-17 11:15AM EDT | 2025-06-20 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250630P00425000 | 2024-09-13 10:12AM EDT | 2025-06-30 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250815P00425000 | 2024-09-10 11:51AM EDT | 2025-08-15 | 7.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250919P00425000 | 2024-09-17 3:45PM EDT | 2025-09-19 | 6.73 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| SPY251219P00425000 | 2024-09-16 11:38AM EDT | 2025-12-19 | 8.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260116P00425000 | 2024-09-16 4:01PM EDT | 2026-01-16 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY260618P00425000 | 2024-09-17 11:37AM EDT | 2026-06-18 | 11.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY261218P00425000 | 2024-09-17 4:13PM EDT | 2026-12-18 | 14.60 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.