I mercati dell'Italia aprono fra 7 ore 17 minuti
Dow Jones
42.025,19 +522,09 (+1,26%) Nasdaq
18.013,98 +440,68 (+2,51%) Nikkei 225
37.155,33 +775,16 (+2,13%) EUR/USD
1,1162 -0,0004 (-0,03%) Bitcoin EUR
56.465,54 +1.502,02 (+2,73%) XRP EUR
0,53 +0,00 (+0,48%)
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:523.00
Opzioni d'acquistoper19 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919C00523000 | 2024-09-19 10:16AM EDT | 2024-09-19 | 47.06 | 47.25 | 48.28 | +8.24 | +21.23% | 2 | 1 | 89.36% |
| SPY240920C00523000 | 2024-09-19 11:49AM EDT | 2024-09-20 | 48.07 | 45.87 | 49.95 | +6.29 | +15.06% | 4 | 1,804 | 95.26% |
| SPY240927C00523000 | 2024-09-18 10:38AM EDT | 2024-09-27 | 39.90 | 46.98 | 47.98 | 0.00 | - | 14 | 232 | 0.00% |
| SPY240930C00523000 | 2024-09-19 3:41PM EDT | 2024-09-30 | 48.60 | 46.97 | 47.99 | +7.95 | +19.56% | 3 | 321 | 16.41% |
| SPY241018C00523000 | 2024-09-19 3:24PM EDT | 2024-10-18 | 50.31 | 48.63 | 49.66 | +8.56 | +20.50% | 6 | 315 | 23.54% |
| SPY241031C00523000 | 2024-09-19 4:06PM EDT | 2024-10-31 | 50.86 | 50.20 | 51.23 | +6.85 | +15.56% | 3 | 175 | 23.86% |
| SPY241115C00523000 | 2024-09-19 11:00AM EDT | 2024-11-15 | 52.56 | 52.12 | 53.96 | +5.45 | +11.57% | 12 | 18 | 25.53% |
| SPY241129C00523000 | 2024-08-23 10:20AM EDT | 2024-11-29 | 50.05 | 54.81 | 55.64 | 0.00 | - | 1 | 78 | 25.34% |
| SPY250131C00523000 | 2024-09-19 3:15PM EDT | 2025-01-31 | 62.02 | 60.72 | 61.97 | +4.21 | +7.28% | 2 | 12 | 24.52% |
| SPY250228C00523000 | 2024-08-26 1:11PM EDT | 2025-02-28 | 58.62 | 63.33 | 64.63 | 0.00 | - | - | 1 | 24.45% |
| SPY250331C00523000 | 2024-09-17 10:08AM EDT | 2025-03-31 | 63.51 | 65.94 | 67.43 | 0.00 | - | 1 | 185 | 24.43% |
| SPY250630C00523000 | 2024-09-11 12:12PM EDT | 2025-06-30 | 56.12 | 72.45 | 74.27 | 0.00 | - | 2 | 146 | 24.10% |
| SPY250815C00523000 | 2024-08-22 10:49AM EDT | 2025-08-15 | 72.55 | 76.69 | 78.62 | 0.00 | - | 8 | 5 | 24.64% |
Opzioni di venditaper19 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240919P00523000 | 2024-09-19 1:33PM EDT | 2024-09-19 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,001 | 3,217 | 54.69% |
| SPY240920P00523000 | 2024-09-19 3:59PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | -0.09 | -75.00% | 1,902 | 19,419 | 46.09% |
| SPY240927P00523000 | 2024-09-19 3:20PM EDT | 2024-09-27 | 0.18 | 0.13 | 0.14 | -0.16 | -47.06% | 40 | 1,918 | 26.42% |
| SPY240930P00523000 | 2024-09-19 4:00PM EDT | 2024-09-30 | 0.19 | 0.19 | 0.20 | -0.31 | -62.00% | 110 | 1,097 | 24.12% |
| SPY241018P00523000 | 2024-09-19 3:10PM EDT | 2024-10-18 | 1.03 | 1.00 | 1.02 | -0.78 | -43.09% | 476 | 6,200 | 20.81% |
| SPY241031P00523000 | 2024-09-19 3:20PM EDT | 2024-10-31 | 1.73 | 1.67 | 1.71 | -0.83 | -32.42% | 17 | 3,671 | 19.77% |
| SPY241115P00523000 | 2024-09-19 3:55PM EDT | 2024-11-15 | 3.01 | 3.00 | 3.05 | -1.34 | -30.80% | 11 | 1,300 | 20.15% |
| SPY241129P00523000 | 2024-09-19 9:50AM EDT | 2024-11-29 | 4.12 | 3.73 | 3.80 | -1.09 | -20.92% | 11 | 470 | 19.43% |
| SPY250131P00523000 | 2024-09-06 3:57PM EDT | 2025-01-31 | 15.65 | 7.18 | 7.30 | 0.00 | - | 4 | 71 | 18.15% |
| SPY250228P00523000 | 2024-09-19 3:19PM EDT | 2025-02-28 | 8.54 | 8.48 | 8.61 | -2.03 | -19.21% | 14 | 20 | 17.73% |
| SPY250331P00523000 | 2024-08-29 10:09AM EDT | 2025-03-31 | 11.23 | 9.88 | 10.01 | 0.00 | - | 2 | 342 | 17.39% |
| SPY250630P00523000 | 2024-08-14 11:05AM EDT | 2025-06-30 | 19.75 | 16.00 | 16.09 | 0.00 | - | 7 | 24 | 18.17% |
| SPY250815P00523000 | 2024-09-12 10:19AM EDT | 2025-08-15 | 19.03 | 15.67 | 15.84 | 0.00 | - | 2 | 38 | 16.72% |
© 2024 Yahoo. Tutti i diritti riservati.