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
56.268,63 -847,75 (-1,48%)
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:450.00
Opzioni d'acquistoper23 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240927C00450000 | 2024-09-19 1:03PM EDT | 2024-09-27 | 121.41 | 117.37 | 118.30 | 0.00 | - | 2 | 0 | 62.89% |
| SPY240930C00450000 | 2024-09-19 3:21PM EDT | 2024-09-30 | 118.85 | 117.44 | 118.38 | -2.11 | -1.74% | 10 | 10 | 58.50% |
| SPY241018C00450000 | 2024-09-20 3:59PM EDT | 2024-10-18 | 120.02 | 118.95 | 119.93 | -1.46 | -1.20% | 84 | 647 | 52.43% |
| SPY241031C00450000 | 2024-09-20 1:14PM EDT | 2024-10-31 | 121.37 | 119.86 | 120.87 | -0.97 | -0.79% | 12 | 1,197 | 47.80% |
| SPY241115C00450000 | 2024-09-20 9:30AM EDT | 2024-11-15 | 122.52 | 121.26 | 122.30 | -1.07 | -0.87% | 1 | 389 | 45.59% |
| SPY241129C00450000 | 2024-09-20 9:58AM EDT | 2024-11-29 | 123.01 | 122.42 | 123.61 | -3.67 | -2.90% | 3 | 79 | 44.06% |
| SPY241220C00450000 | 2024-09-20 12:53PM EDT | 2024-12-20 | 125.60 | 124.04 | 125.12 | -1.22 | -0.96% | 171 | 19,359 | 41.61% |
| SPY241231C00450000 | 2024-09-19 12:19PM EDT | 2024-12-31 | 127.46 | 123.91 | 125.54 | 0.00 | - | 1 | 111 | 40.03% |
| SPY250117C00450000 | 2024-09-19 1:16PM EDT | 2025-01-17 | 128.41 | 124.64 | 126.44 | 0.00 | - | 22 | 2,251 | 38.47% |
| SPY250131C00450000 | 2024-09-18 9:43AM EDT | 2025-01-31 | 122.20 | 125.67 | 127.73 | 0.00 | - | 3 | 194 | 38.21% |
| SPY250228C00450000 | 2024-09-17 11:02AM EDT | 2025-02-28 | 125.52 | 127.81 | 130.08 | 0.00 | - | 6 | 21 | 37.56% |
| SPY250321C00450000 | 2024-09-20 1:24PM EDT | 2025-03-21 | 131.19 | 129.13 | 131.36 | -1.85 | -1.39% | 451 | 3,097 | 36.71% |
| SPY250331C00450000 | 2024-09-16 9:37AM EDT | 2025-03-31 | 123.94 | 129.14 | 131.65 | 0.00 | - | 1 | 171 | 36.04% |
| SPY250417C00450000 | 2024-09-13 3:55PM EDT | 2025-04-17 | 125.21 | 129.87 | 132.27 | 0.00 | - | 2 | 6 | 35.14% |
| SPY250620C00450000 | 2024-09-20 2:01PM EDT | 2025-06-20 | 135.83 | 133.78 | 136.61 | +7.19 | +5.59% | 2 | 1,668 | 34.29% |
| SPY250630C00450000 | 2024-09-18 9:51AM EDT | 2025-06-30 | 130.69 | 133.87 | 136.95 | 0.00 | - | 2 | 19 | 33.94% |
| SPY250815C00450000 | 2024-09-06 10:12AM EDT | 2025-08-15 | 119.00 | 136.35 | 138.26 | 0.00 | - | 1 | 101 | 32.41% |
| SPY250919C00450000 | 2024-09-20 1:22PM EDT | 2025-09-19 | 140.25 | 139.14 | 141.21 | -1.40 | -0.99% | 14 | 120 | 32.75% |
| SPY251219C00450000 | 2024-09-20 3:42PM EDT | 2025-12-19 | 144.99 | 142.05 | 144.65 | -1.11 | -0.76% | 178 | 5,507 | 31.26% |
| SPY260116C00450000 | 2024-09-20 9:52AM EDT | 2026-01-16 | 145.05 | 142.53 | 145.33 | -1.05 | -0.72% | 1 | 167 | 30.71% |
| SPY260618C00450000 | 2024-09-17 10:57AM EDT | 2026-06-18 | 148.82 | 149.50 | 153.15 | 0.00 | - | 3 | 23 | 30.38% |
| SPY261218C00450000 | 2024-09-19 2:51PM EDT | 2026-12-18 | 158.68 | 157.00 | 160.99 | 0.00 | - | 8 | 244 | 29.85% |
Opzioni di venditaper23 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240923P00450000 | 2024-09-20 1:57PM EDT | 2024-09-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 26 | 78.13% |
| SPY240924P00450000 | 2024-09-20 1:06PM EDT | 2024-09-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 194 | 68.75% |
| SPY240925P00450000 | 2024-09-19 10:10AM EDT | 2024-09-25 | 0.04 | 0.00 | 0.01 | 0.00 | - | 129 | 623 | 60.94% |
| SPY240927P00450000 | 2024-09-20 3:19PM EDT | 2024-09-27 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,617 | 4,791 | 56.25% |
| SPY240930P00450000 | 2024-09-20 2:23PM EDT | 2024-09-30 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 47 | 61,229 | 50.00% |
| SPY241011P00450000 | 2024-09-20 3:33PM EDT | 2024-10-11 | 0.15 | 0.15 | 0.16 | -0.06 | -28.57% | 78 | 1,417 | 41.46% |
| SPY241018P00450000 | 2024-09-20 3:54PM EDT | 2024-10-18 | 0.25 | 0.25 | 0.26 | -0.02 | -7.41% | 867 | 62,266 | 38.26% |
| SPY241025P00450000 | 2024-09-20 1:02PM EDT | 2024-10-25 | 0.30 | 0.32 | 0.33 | -0.04 | -11.76% | 2 | 150 | 35.40% |
| SPY241031P00450000 | 2024-09-20 3:47PM EDT | 2024-10-31 | 0.37 | 0.38 | 0.39 | -0.05 | -11.90% | 50 | 79,721 | 33.50% |
| SPY241101P00450000 | 2024-09-20 3:48PM EDT | 2024-11-01 | 0.39 | 0.40 | 0.42 | -0.03 | -7.14% | 52 | 89 | 33.47% |
| SPY241115P00450000 | 2024-09-20 4:06PM EDT | 2024-11-15 | 0.70 | 0.70 | 0.71 | -0.02 | -2.78% | 494 | 23,282 | 31.54% |
| SPY241129P00450000 | 2024-09-20 3:59PM EDT | 2024-11-29 | 0.98 | 0.99 | 1.01 | -0.01 | -1.01% | 112 | 12,382 | 30.03% |
| SPY241220P00450000 | 2024-09-20 3:38PM EDT | 2024-12-20 | 1.50 | 1.57 | 1.58 | -0.07 | -4.46% | 86 | 35,822 | 28.73% |
| SPY241231P00450000 | 2024-09-20 3:38PM EDT | 2024-12-31 | 1.69 | 1.73 | 1.76 | -0.04 | -2.31% | 23 | 5,942 | 27.75% |
| SPY250117P00450000 | 2024-09-20 3:41PM EDT | 2025-01-17 | 2.19 | 2.25 | 2.26 | -0.05 | -2.23% | 189 | 19,628 | 27.14% |
| SPY250131P00450000 | 2024-09-19 2:55PM EDT | 2025-01-31 | 2.62 | 2.57 | 2.61 | -0.03 | -1.13% | 1 | 534 | 26.53% |
| SPY250228P00450000 | 2024-09-19 11:49AM EDT | 2025-02-28 | 3.21 | 3.24 | 3.28 | 0.00 | - | 4 | 148 | 25.48% |
| SPY250321P00450000 | 2024-09-20 4:02PM EDT | 2025-03-21 | 3.74 | 3.80 | 3.82 | +0.04 | +1.08% | 44 | 34,855 | 24.92% |
| SPY250331P00450000 | 2024-09-20 12:10PM EDT | 2025-03-31 | 3.98 | 4.00 | 4.03 | +0.06 | +1.53% | 3 | 805 | 24.60% |
| SPY250417P00450000 | 2024-09-20 1:32PM EDT | 2025-04-17 | 4.30 | 4.38 | 4.44 | 0.00 | - | 1 | 1,134 | 24.20% |
| SPY250620P00450000 | 2024-09-20 3:59PM EDT | 2025-06-20 | 5.74 | 5.77 | 5.82 | +0.12 | +2.14% | 54 | 10,745 | 22.86% |
| SPY250630P00450000 | 2024-09-20 10:27AM EDT | 2025-06-30 | 5.96 | 5.98 | 6.06 | +0.18 | +3.11% | 17 | 1,288 | 22.73% |
| SPY250815P00450000 | 2024-09-20 1:28PM EDT | 2025-08-15 | 7.02 | 7.11 | 7.19 | +0.11 | +1.59% | 3 | 435 | 22.21% |
| SPY250919P00450000 | 2024-09-20 3:38PM EDT | 2025-09-19 | 7.85 | 7.94 | 8.04 | +0.11 | +1.42% | 5 | 2,670 | 21.88% |
| SPY251219P00450000 | 2024-09-20 3:41PM EDT | 2025-12-19 | 9.87 | 9.92 | 10.09 | +0.17 | +1.75% | 241 | 11,110 | 21.13% |
| SPY260116P00450000 | 2024-09-20 1:47PM EDT | 2026-01-16 | 10.32 | 10.44 | 10.74 | +0.10 | +0.98% | 5 | 9,281 | 20.96% |
| SPY260618P00450000 | 2024-09-20 10:03AM EDT | 2026-06-18 | 13.43 | 13.19 | 14.08 | -0.47 | -3.38% | 1 | 1,341 | 20.20% |
| SPY261218P00450000 | 2024-09-20 3:17PM EDT | 2026-12-18 | 16.83 | 16.39 | 17.67 | +0.39 | +2.37% | 2 | 7,003 | 19.51% |
© 2024 Yahoo. Tutti i diritti riservati.