I mercati dell'Italia aprono fra 6 ore 41 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
1,1162 -0,0004 (-0,03%) Bitcoin EUR
56.343,87 +848,99 (+1,53%) XRP EUR
0,53 +0,00 (+0,17%)
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:445.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00445000 | 2024-09-19 2:01PM EDT | 2024-09-20 | 127.65 | 123.66 | 127.95 | +9.58 | +8.11% | 81 | 2,740 | 302.64% |
| SPY240930C00445000 | 2024-09-19 11:36AM EDT | 2024-09-30 | 125.77 | 124.95 | 126.01 | +8.00 | +6.79% | 3 | 348 | 50.39% |
| SPY241011C00445000 | 2024-09-18 3:57PM EDT | 2024-10-11 | 116.81 | 125.00 | 126.10 | 0.00 | - | 2 | 2 | 41.31% |
| SPY241018C00445000 | 2024-09-19 11:19AM EDT | 2024-10-18 | 126.73 | 125.46 | 126.59 | +9.38 | +7.99% | 1 | 73 | 45.14% |
| SPY241031C00445000 | 2024-09-19 12:16PM EDT | 2024-10-31 | 127.75 | 126.36 | 127.51 | +5.25 | +4.29% | 5 | 0 | 44.29% |
| SPY241115C00445000 | 2024-09-19 1:16PM EDT | 2024-11-15 | 129.21 | 126.91 | 129.84 | +8.45 | +7.00% | 5 | 126 | 46.91% |
| SPY241129C00445000 | 2024-09-19 12:19PM EDT | 2024-11-29 | 130.59 | 128.84 | 130.19 | +11.56 | +9.71% | 41 | 53 | 42.99% |
| SPY241220C00445000 | 2024-09-19 3:34PM EDT | 2024-12-20 | 131.07 | 130.47 | 131.66 | +7.82 | +6.34% | 14 | 6,700 | 41.00% |
| SPY241231C00445000 | 2024-08-06 11:30AM EDT | 2024-12-31 | 92.39 | 111.83 | 113.96 | 0.00 | - | 2 | 5 | 0.00% |
| SPY250117C00445000 | 2024-09-19 1:16PM EDT | 2025-01-17 | 133.34 | 130.91 | 132.90 | +8.57 | +6.87% | 2 | 1,380 | 38.05% |
| SPY250131C00445000 | 2024-09-04 10:11AM EDT | 2025-01-31 | 117.57 | 132.01 | 134.20 | 0.00 | - | 2 | 605 | 38.00% |
| SPY250228C00445000 | 2024-09-05 3:05PM EDT | 2025-02-28 | 117.39 | 134.01 | 136.46 | 0.00 | - | - | 1 | 37.48% |
| SPY250321C00445000 | 2024-09-09 9:30AM EDT | 2025-03-21 | 113.13 | 135.34 | 137.76 | 0.00 | - | 1 | 728 | 36.74% |
| SPY250331C00445000 | 2024-09-05 10:01AM EDT | 2025-03-31 | 121.88 | 135.35 | 138.07 | 0.00 | - | 1 | 220 | 36.11% |
| SPY250417C00445000 | 2024-09-17 11:02AM EDT | 2025-04-17 | 132.90 | 135.89 | 138.83 | 0.00 | - | 1 | 3 | 35.40% |
| SPY250620C00445000 | 2024-09-18 10:34AM EDT | 2025-06-20 | 142.05 | 139.95 | 142.85 | +7.55 | +5.61% | 2 | 560 | 34.42% |
| SPY250630C00445000 | 2024-09-06 12:06PM EDT | 2025-06-30 | 115.77 | 140.11 | 143.15 | 0.00 | - | 2 | 7 | 34.05% |
| SPY250815C00445000 | 2024-09-09 2:03PM EDT | 2025-08-15 | 120.97 | 141.81 | 145.47 | 0.00 | - | 2 | 6 | 33.29% |
| SPY250919C00445000 | 2024-09-19 1:43PM EDT | 2025-09-19 | 147.22 | 143.61 | 147.73 | +10.03 | +7.31% | 4 | 183 | 33.18% |
| SPY251219C00445000 | 2024-09-19 3:34PM EDT | 2025-12-19 | 149.86 | 148.51 | 151.47 | +7.76 | +5.46% | 18 | 1,827 | 31.88% |
| SPY260116C00445000 | 2024-09-19 10:40AM EDT | 2026-01-16 | 150.37 | 147.70 | 151.37 | +9.41 | +6.68% | 1 | 45 | 30.89% |
| SPY261218C00445000 | 2024-09-11 11:58AM EDT | 2026-12-18 | 140.74 | 161.95 | 166.50 | 0.00 | - | 2 | 55 | 29.94% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00445000 | 2024-09-18 3:54PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,120 | 129,184 | 143.75% |
| SPY240923P00445000 | 2024-09-18 2:21PM EDT | 2024-09-23 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 25 | 71.88% |
| SPY240924P00445000 | 2024-09-19 2:59PM EDT | 2024-09-24 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 17 | 143 | 70.31% |
| SPY240927P00445000 | 2024-09-19 12:46PM EDT | 2024-09-27 | 0.05 | 0.03 | 0.04 | -0.05 | -50.00% | 30 | 2,666 | 60.16% |
| SPY240930P00445000 | 2024-09-19 3:01PM EDT | 2024-09-30 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 11 | 2,127 | 53.71% |
| SPY241011P00445000 | 2024-09-19 2:53PM EDT | 2024-10-11 | 0.21 | 0.17 | 0.18 | -0.07 | -25.00% | 240 | 248 | 43.56% |
| SPY241018P00445000 | 2024-09-19 2:53PM EDT | 2024-10-18 | 0.29 | 0.25 | 0.26 | -0.05 | -14.71% | 562 | 4,875 | 39.82% |
| SPY241025P00445000 | 2024-09-18 10:38AM EDT | 2024-10-25 | 0.50 | 0.31 | 0.33 | 0.00 | - | 1 | 47 | 36.94% |
| SPY241031P00445000 | 2024-09-19 9:30AM EDT | 2024-10-31 | 0.38 | 0.38 | 0.40 | -0.18 | -32.14% | 6 | 2,582 | 35.18% |
| SPY241115P00445000 | 2024-09-19 3:41PM EDT | 2024-11-15 | 0.67 | 0.66 | 0.68 | -0.27 | -28.72% | 45 | 14,883 | 32.81% |
| SPY241129P00445000 | 2024-09-19 3:46PM EDT | 2024-11-29 | 0.93 | 0.94 | 0.97 | -0.38 | -29.01% | 306 | 811 | 31.26% |
| SPY241220P00445000 | 2024-09-19 3:40PM EDT | 2024-12-20 | 1.49 | 1.49 | 1.51 | -0.36 | -19.46% | 138 | 15,099 | 29.87% |
| SPY241231P00445000 | 2024-09-18 9:30AM EDT | 2024-12-31 | 1.66 | 1.64 | 1.68 | -0.48 | -22.43% | 40 | 340 | 28.85% |
| SPY250117P00445000 | 2024-09-19 3:56PM EDT | 2025-01-17 | 2.11 | 2.09 | 2.13 | -0.28 | -11.72% | 457 | 15,636 | 28.10% |
| SPY250131P00445000 | 2024-09-19 4:02PM EDT | 2025-01-31 | 2.42 | 2.41 | 2.45 | -0.53 | -17.97% | 5 | 136 | 27.44% |
| SPY250228P00445000 | 2024-09-09 1:07PM EDT | 2025-02-28 | 4.41 | 3.01 | 3.07 | 0.00 | - | 1 | 1 | 26.30% |
| SPY250321P00445000 | 2024-09-19 3:18PM EDT | 2025-03-21 | 3.54 | 3.51 | 3.55 | -0.59 | -14.29% | 9 | 1,951 | 25.64% |
| SPY250331P00445000 | 2024-09-18 9:40AM EDT | 2025-03-31 | 4.35 | 3.69 | 3.74 | 0.00 | - | 2 | 205 | 25.30% |
| SPY250417P00445000 | 2024-09-19 2:30PM EDT | 2025-04-17 | 4.12 | 4.06 | 4.14 | -1.97 | -32.35% | 6 | 450 | 24.90% |
| SPY250620P00445000 | 2024-09-19 1:12PM EDT | 2025-06-20 | 5.33 | 5.31 | 5.38 | -0.73 | -12.05% | 19 | 3,426 | 23.41% |
| SPY250630P00445000 | 2024-09-13 10:25AM EDT | 2025-06-30 | 5.70 | 5.50 | 5.61 | -0.32 | -5.32% | 110 | 290 | 23.27% |
| SPY250815P00445000 | 2024-09-19 3:15PM EDT | 2025-08-15 | 6.64 | 6.55 | 6.66 | -0.81 | -10.87% | 10 | 144 | 22.70% |
| SPY250919P00445000 | 2024-09-19 2:54PM EDT | 2025-09-19 | 7.41 | 7.32 | 7.44 | -1.05 | -12.41% | 5 | 447 | 22.33% |
| SPY251219P00445000 | 2024-09-19 3:40PM EDT | 2025-12-19 | 9.20 | 9.23 | 9.28 | -0.89 | -8.82% | 3 | 780 | 21.45% |
| SPY260116P00445000 | 2024-09-19 10:57AM EDT | 2026-01-16 | 10.00 | 9.62 | 10.01 | -0.81 | -7.49% | 2 | 1,554 | 21.36% |
| SPY260618P00445000 | 2024-09-13 3:44PM EDT | 2026-06-18 | 13.65 | 12.13 | 12.94 | 0.00 | - | 2 | 23 | 20.40% |
| SPY261218P00445000 | 2024-09-19 10:22AM EDT | 2026-12-18 | 16.07 | 15.11 | 16.06 | -0.60 | -3.60% | 4 | 748 | 19.53% |
© 2024 Yahoo. Tutti i diritti riservati.