Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.179,34 -458,45 (-0,84%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:435.00
Opzioni d'acquistoper16 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00435000 | 2024-09-13 3:13PM EDT | 2024-09-20 | 126.52 | 126.46 | 127.57 | +18.22 | +16.82% | 23 | 921 | 59.38% |
| SPY240930C00435000 | 2024-09-04 9:36AM EDT | 2024-09-30 | 117.83 | 126.46 | 127.54 | 0.00 | - | 1 | 2,148 | 61.04% |
| SPY241018C00435000 | 2024-09-12 1:24PM EDT | 2024-10-18 | 124.05 | 127.04 | 128.20 | 0.00 | - | 1 | 17 | 48.10% |
| SPY241031C00435000 | 2024-09-11 1:45PM EDT | 2024-10-31 | 117.00 | 127.95 | 129.13 | 0.00 | - | 14 | 28 | 45.98% |
| SPY241115C00435000 | 2024-09-13 11:51AM EDT | 2024-11-15 | 130.83 | 129.37 | 130.54 | +16.56 | +14.49% | 2 | 37 | 45.09% |
| SPY241129C00435000 | 2024-07-30 4:03PM EDT | 2024-11-29 | 112.35 | 129.47 | 130.61 | 0.00 | - | 1 | 9 | 40.93% |
| SPY241220C00435000 | 2024-09-13 3:50PM EDT | 2024-12-20 | 132.80 | 132.08 | 133.30 | +2.82 | +2.17% | 7 | 7,528 | 42.18% |
| SPY241231C00435000 | 2024-07-26 3:31PM EDT | 2024-12-31 | 119.28 | 134.49 | 135.59 | 0.00 | - | 1 | 39 | 44.00% |
| SPY250117C00435000 | 2024-09-13 12:38PM EDT | 2025-01-17 | 133.28 | 132.57 | 134.54 | +19.08 | +16.71% | 6 | 1,239 | 39.23% |
| SPY250131C00435000 | 2024-08-30 10:41AM EDT | 2025-01-31 | 135.80 | 133.53 | 135.79 | 0.00 | - | 6 | 24 | 39.07% |
| SPY250321C00435000 | 2024-09-06 12:14PM EDT | 2025-03-21 | 119.68 | 136.81 | 139.22 | 0.00 | - | 9 | 450 | 37.63% |
| SPY250331C00435000 | 2024-08-26 9:31AM EDT | 2025-03-31 | 141.27 | 136.79 | 139.50 | 0.00 | - | 2 | 154 | 36.97% |
| SPY250417C00435000 | 2024-09-06 10:29AM EDT | 2025-04-17 | 123.63 | 137.47 | 140.07 | 0.00 | - | 1 | 42 | 36.07% |
| SPY250620C00435000 | 2024-08-29 1:29PM EDT | 2025-06-20 | 143.52 | 141.08 | 144.11 | 0.00 | - | 1 | 201 | 35.14% |
| SPY250630C00435000 | 2024-09-03 12:02PM EDT | 2025-06-30 | 138.90 | 140.96 | 144.15 | 0.00 | - | 2 | 16 | 34.56% |
| SPY250919C00435000 | 2024-09-10 3:55PM EDT | 2025-09-19 | 134.87 | 144.79 | 148.44 | 0.00 | - | 20 | 215 | 33.54% |
| SPY251219C00435000 | 2024-09-13 3:13PM EDT | 2025-12-19 | 150.06 | 148.51 | 152.25 | +4.00 | +2.74% | 6 | 2,187 | 32.32% |
| SPY260116C00435000 | 2024-08-19 12:14PM EDT | 2026-01-16 | 147.77 | 148.97 | 152.75 | 0.00 | - | 3 | 35 | 31.67% |
| SPY260618C00435000 | 2024-07-23 11:45AM EDT | 2026-06-18 | 160.11 | 153.70 | 157.73 | 0.00 | - | 1 | 0 | 30.06% |
| SPY261218C00435000 | 2024-08-28 12:10PM EDT | 2026-12-18 | 162.75 | 162.12 | 166.50 | 0.00 | - | 17 | 23 | 30.14% |
Opzioni di venditaper16 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240916P00435000 | 2024-09-11 1:16PM EDT | 2024-09-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 45 | 106.25% |
| SPY240917P00435000 | 2024-09-12 12:35PM EDT | 2024-09-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 28 | 85.94% |
| SPY240918P00435000 | 2024-09-11 3:19PM EDT | 2024-09-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 75.00% |
| SPY240920P00435000 | 2024-09-13 3:37PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 92 | 30,398 | 69.14% |
| SPY240927P00435000 | 2024-09-13 4:05PM EDT | 2024-09-27 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 108 | 1,590 | 53.22% |
| SPY240930P00435000 | 2024-09-13 9:44AM EDT | 2024-09-30 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 1 | 3,054 | 49.41% |
| SPY241011P00435000 | 2024-09-12 1:49PM EDT | 2024-10-11 | 0.23 | 0.21 | 0.22 | 0.00 | - | 66 | 268 | 41.41% |
| SPY241018P00435000 | 2024-09-13 11:51AM EDT | 2024-10-18 | 0.25 | 0.28 | 0.29 | -0.05 | -16.67% | 28 | 1,985 | 38.33% |
| SPY241025P00435000 | 2024-09-13 11:15AM EDT | 2024-10-25 | 0.31 | 0.34 | 0.35 | -0.06 | -16.22% | 3 | 10 | 35.84% |
| SPY241031P00435000 | 2024-09-13 3:14PM EDT | 2024-10-31 | 0.41 | 0.41 | 0.43 | -0.04 | -8.89% | 6 | 893 | 34.50% |
| SPY241115P00435000 | 2024-09-13 3:35PM EDT | 2024-11-15 | 0.72 | 0.72 | 0.75 | -0.04 | -5.26% | 640 | 2,274 | 32.83% |
| SPY241129P00435000 | 2024-09-13 3:33PM EDT | 2024-11-29 | 0.97 | 0.98 | 1.00 | -0.08 | -7.62% | 7 | 228 | 31.18% |
| SPY241220P00435000 | 2024-09-13 3:22PM EDT | 2024-12-20 | 1.51 | 1.53 | 1.55 | -0.03 | -1.95% | 750 | 17,267 | 30.00% |
| SPY241231P00435000 | 2024-09-13 11:41AM EDT | 2024-12-31 | 1.56 | 1.68 | 1.72 | -0.86 | -35.54% | 3 | 307 | 29.04% |
| SPY250117P00435000 | 2024-09-13 1:26PM EDT | 2025-01-17 | 2.02 | 2.12 | 2.15 | -0.20 | -9.01% | 1 | 14,525 | 28.30% |
| SPY250131P00435000 | 2024-09-10 10:16AM EDT | 2025-01-31 | 3.32 | 2.40 | 2.45 | 0.00 | - | 5 | 51 | 27.63% |
| SPY250228P00435000 | 2024-09-12 9:57AM EDT | 2025-02-28 | 3.37 | 3.00 | 3.05 | 0.00 | - | 1 | 2 | 26.53% |
| SPY250321P00435000 | 2024-09-13 11:03AM EDT | 2025-03-21 | 3.37 | 3.48 | 3.51 | -1.08 | -24.27% | 50 | 1,535 | 25.88% |
| SPY250331P00435000 | 2024-09-12 10:54AM EDT | 2025-03-31 | 3.85 | 3.66 | 3.72 | 0.00 | - | 15 | 131 | 25.59% |
| SPY250417P00435000 | 2024-09-13 11:34AM EDT | 2025-04-17 | 3.92 | 4.04 | 4.10 | -0.14 | -3.45% | 5 | 69 | 25.17% |
| SPY250620P00435000 | 2024-09-12 3:52PM EDT | 2025-06-20 | 5.36 | 5.24 | 5.29 | 0.00 | - | 247 | 3,604 | 23.68% |
| SPY250630P00435000 | 2024-08-30 9:47AM EDT | 2025-06-30 | 5.20 | 5.40 | 5.51 | 0.00 | - | 10 | 56 | 23.53% |
| SPY250815P00435000 | 2024-09-13 9:47AM EDT | 2025-08-15 | 6.50 | 6.43 | 6.54 | -0.04 | -0.61% | 3 | 353 | 22.97% |
| SPY250919P00435000 | 2024-09-12 3:49PM EDT | 2025-09-19 | 7.36 | 7.19 | 7.30 | 0.00 | - | 6 | 899 | 22.60% |
| SPY251219P00435000 | 2024-09-13 4:05PM EDT | 2025-12-19 | 9.14 | 8.98 | 9.18 | -0.36 | -3.79% | 6 | 888 | 21.79% |
| SPY260116P00435000 | 2024-09-13 9:53AM EDT | 2026-01-16 | 9.64 | 9.40 | 9.78 | -0.08 | -0.82% | 2 | 975 | 21.61% |
| SPY260618P00435000 | 2024-08-15 1:22PM EDT | 2026-06-18 | 11.72 | 11.81 | 13.24 | 0.00 | - | 1 | 7 | 21.00% |
| SPY261218P00435000 | 2024-09-12 1:50PM EDT | 2026-12-18 | 15.65 | 14.69 | 16.34 | -0.02 | -0.13% | 15 | 419 | 20.09% |
© 2024 Yahoo. Tutti i diritti riservati.