I mercati dell'Italia aprono fra 5 ore 13 minuti
Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.910,35 +755,02 (+2,03%) EUR/USD
1,1164 -0,0001 (-0,01%) Bitcoin EUR
56.448,00 +960,80 (+1,73%) XRP EUR
0,52 -0,00 (-0,61%)
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:440.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00440000 | 2024-09-19 3:56PM EDT | 2024-09-20 | 130.74 | 128.66 | 132.95 | +8.40 | +6.87% | 407 | 1,304 | 313.77% |
| SPY240930C00440000 | 2024-09-19 10:19AM EDT | 2024-09-30 | 131.65 | 129.95 | 131.01 | +8.95 | +7.29% | 9 | 448 | 52.54% |
| SPY241011C00440000 | 2024-09-05 12:13PM EDT | 2024-10-11 | 109.27 | 129.97 | 131.08 | 0.00 | - | - | 4 | 42.09% |
| SPY241018C00440000 | 2024-09-19 3:46PM EDT | 2024-10-18 | 131.29 | 130.43 | 131.56 | +8.42 | +6.85% | 10 | 51 | 46.53% |
| SPY241031C00440000 | 2024-09-18 4:00PM EDT | 2024-10-31 | 122.85 | 131.31 | 132.46 | 0.00 | - | 2 | 0 | 45.64% |
| SPY241115C00440000 | 2024-09-19 3:46PM EDT | 2024-11-15 | 134.14 | 131.81 | 134.76 | +8.39 | +6.67% | 2 | 96 | 48.30% |
| SPY241129C00440000 | 2024-09-09 2:39PM EDT | 2024-11-29 | 110.25 | 133.73 | 135.09 | 0.00 | - | 3 | 37 | 44.21% |
| SPY241220C00440000 | 2024-09-19 3:50PM EDT | 2024-12-20 | 136.92 | 135.32 | 136.52 | +8.49 | +6.61% | 32 | 11,368 | 42.09% |
| SPY241231C00440000 | 2024-09-17 12:49PM EDT | 2024-12-31 | 126.85 | 135.07 | 136.95 | 0.00 | - | 2 | 204 | 40.64% |
| SPY250117C00440000 | 2024-09-19 1:40PM EDT | 2025-01-17 | 138.56 | 135.69 | 137.70 | +9.56 | +7.41% | 251 | 2,861 | 38.98% |
| SPY250131C00440000 | 2024-08-30 12:06PM EDT | 2025-01-31 | 128.46 | 136.77 | 138.99 | 0.00 | - | 4 | 252 | 38.92% |
| SPY250228C00440000 | 2024-09-19 9:56AM EDT | 2025-02-28 | 138.67 | 138.71 | 141.20 | +5.07 | +3.79% | 4 | 8 | 38.33% |
| SPY250321C00440000 | 2024-09-12 11:55AM EDT | 2025-03-21 | 140.09 | 140.02 | 142.48 | +13.25 | +10.45% | 10 | 1,335 | 37.57% |
| SPY250331C00440000 | 2024-09-16 10:46AM EDT | 2025-03-31 | 132.59 | 140.02 | 142.78 | 0.00 | - | 8 | 132 | 36.91% |
| SPY250417C00440000 | 2024-09-17 2:36PM EDT | 2025-04-17 | 134.94 | 140.53 | 143.51 | 0.00 | - | 6 | 12 | 36.16% |
| SPY250620C00440000 | 2024-09-13 10:11AM EDT | 2025-06-20 | 136.61 | 144.52 | 147.45 | 0.00 | - | 1 | 1,158 | 35.10% |
| SPY250630C00440000 | 2024-09-18 2:01PM EDT | 2025-06-30 | 142.71 | 144.67 | 147.74 | 0.00 | - | 1 | 13 | 34.72% |
| SPY250815C00440000 | 2024-09-06 10:08AM EDT | 2025-08-15 | 127.00 | 146.26 | 149.99 | 0.00 | - | 1 | 46 | 33.89% |
| SPY250919C00440000 | 2024-09-19 3:26PM EDT | 2025-09-19 | 150.15 | 148.01 | 152.00 | +7.52 | +5.27% | 10 | 191 | 33.62% |
| SPY251219C00440000 | 2024-09-19 3:35PM EDT | 2025-12-19 | 154.31 | 152.82 | 155.81 | +8.31 | +5.69% | 2 | 1,537 | 32.36% |
| SPY260116C00440000 | 2024-09-17 11:48AM EDT | 2026-01-16 | 149.33 | 152.00 | 155.69 | 0.00 | - | 40 | 772 | 31.34% |
| SPY260618C00440000 | 2024-09-13 11:59AM EDT | 2026-06-18 | 154.88 | 159.02 | 163.25 | 0.00 | - | 1 | 327 | 30.98% |
| SPY261218C00440000 | 2024-09-10 1:35PM EDT | 2026-12-18 | 170.65 | 165.92 | 170.50 | +23.05 | +15.62% | 1 | 64 | 30.28% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00440000 | 2024-09-19 3:16PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 36,153 | 150.00% |
| SPY240923P00440000 | 2024-09-18 2:36PM EDT | 2024-09-23 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 17 | 75.00% |
| SPY240924P00440000 | 2024-09-18 1:34PM EDT | 2024-09-24 | 0.06 | 0.02 | 0.03 | 0.00 | - | 9 | 17 | 76.95% |
| SPY240925P00440000 | 2024-09-18 3:05PM EDT | 2024-09-25 | 0.07 | 0.01 | 0.02 | 0.00 | - | 1 | 35 | 67.19% |
| SPY240927P00440000 | 2024-09-19 1:29PM EDT | 2024-09-27 | 0.06 | 0.03 | 0.04 | -0.02 | -25.00% | 35 | 4,285 | 62.89% |
| SPY240930P00440000 | 2024-09-19 9:30AM EDT | 2024-09-30 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 57 | 5,406 | 56.06% |
| SPY241004P00440000 | 2024-09-19 2:12PM EDT | 2024-10-04 | 0.12 | 0.09 | 0.10 | -0.03 | -20.00% | 62 | 5,846 | 50.88% |
| SPY241011P00440000 | 2024-09-19 3:31PM EDT | 2024-10-11 | 0.19 | 0.16 | 0.17 | -0.05 | -20.83% | 9 | 446 | 45.02% |
| SPY241018P00440000 | 2024-09-19 3:28PM EDT | 2024-10-18 | 0.26 | 0.23 | 0.25 | -0.09 | -25.71% | 69 | 3,512 | 41.19% |
| SPY241025P00440000 | 2024-09-19 11:01AM EDT | 2024-10-25 | 0.31 | 0.29 | 0.31 | -0.15 | -32.61% | 2 | 188 | 38.09% |
| SPY241031P00440000 | 2024-09-19 3:41PM EDT | 2024-10-31 | 0.36 | 0.36 | 0.37 | -0.16 | -30.77% | 34 | 10,070 | 36.13% |
| SPY241101P00440000 | 2024-09-19 12:23PM EDT | 2024-11-01 | 0.39 | 0.37 | 0.39 | -0.13 | -25.00% | 2 | 28 | 35.99% |
| SPY241115P00440000 | 2024-09-19 4:03PM EDT | 2024-11-15 | 0.62 | 0.62 | 0.64 | -0.19 | -23.46% | 127 | 65,935 | 33.74% |
| SPY241129P00440000 | 2024-09-19 9:30AM EDT | 2024-11-29 | 0.88 | 0.88 | 0.91 | -0.15 | -14.56% | 3 | 309 | 32.09% |
| SPY241220P00440000 | 2024-09-19 12:37PM EDT | 2024-12-20 | 1.39 | 1.40 | 1.42 | -0.26 | -15.76% | 18 | 19,304 | 30.61% |
| SPY241231P00440000 | 2024-09-19 2:04PM EDT | 2024-12-31 | 1.58 | 1.54 | 1.57 | -0.26 | -14.13% | 9 | 1,400 | 29.51% |
| SPY250117P00440000 | 2024-09-19 2:11PM EDT | 2025-01-17 | 2.01 | 1.97 | 2.01 | -0.48 | -19.28% | 181 | 18,882 | 28.77% |
| SPY250131P00440000 | 2024-09-19 9:30AM EDT | 2025-01-31 | 2.28 | 2.26 | 2.31 | -0.57 | -20.00% | 2 | 346 | 28.06% |
| SPY250228P00440000 | 2024-09-18 11:45AM EDT | 2025-02-28 | 3.50 | 2.84 | 2.89 | 0.00 | - | 1 | 16 | 26.86% |
| SPY250321P00440000 | 2024-09-19 3:18PM EDT | 2025-03-21 | 3.35 | 3.32 | 3.35 | -0.63 | -15.83% | 12 | 2,293 | 26.18% |
| SPY250331P00440000 | 2024-09-19 3:58PM EDT | 2025-03-31 | 3.48 | 3.48 | 3.54 | -0.66 | -15.94% | 18 | 1,004 | 25.84% |
| SPY250417P00440000 | 2024-09-19 12:44PM EDT | 2025-04-17 | 3.82 | 3.84 | 3.90 | -0.67 | -14.92% | 4 | 164 | 25.38% |
| SPY250620P00440000 | 2024-09-19 3:59PM EDT | 2025-06-20 | 4.99 | 5.03 | 5.09 | -0.52 | -9.44% | 61 | 5,892 | 23.84% |
| SPY250630P00440000 | 2024-09-19 2:42PM EDT | 2025-06-30 | 5.28 | 5.21 | 5.31 | -0.47 | -8.17% | 4 | 343 | 23.69% |
| SPY250815P00440000 | 2024-09-19 9:57AM EDT | 2025-08-15 | 6.26 | 6.21 | 6.31 | -0.88 | -12.32% | 2 | 138 | 23.09% |
| SPY250919P00440000 | 2024-09-19 12:03PM EDT | 2025-09-19 | 7.00 | 6.95 | 7.07 | -0.88 | -11.17% | 12 | 500 | 22.71% |
| SPY251219P00440000 | 2024-09-18 2:05PM EDT | 2025-12-19 | 9.25 | 8.71 | 8.92 | 0.00 | - | 1 | 2,827 | 21.86% |
| SPY260116P00440000 | 2024-09-19 3:41PM EDT | 2026-01-16 | 9.21 | 9.15 | 9.44 | -3.52 | -27.65% | 4 | 2,314 | 21.61% |
| SPY260618P00440000 | 2024-09-19 2:04PM EDT | 2026-06-18 | 12.19 | 11.58 | 12.47 | -1.05 | -7.93% | 3 | 816 | 20.75% |
| SPY261218P00440000 | 2024-09-18 2:21PM EDT | 2026-12-18 | 15.98 | 14.46 | 16.08 | 0.00 | - | 1 | 284 | 20.12% |
© 2024 Yahoo. Tutti i diritti riservati.