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
56.321,88 +770,71 (+1,39%) XRP EUR
0,53 +0,00 (+0,18%)
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:524.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920C00524000 | 2024-09-19 1:26PM EDT | 2024-09-20 | 47.81 | 44.87 | 48.95 | +8.01 | +20.13% | 6 | 1,518 | 132.57% |
| SPY240927C00524000 | 2024-09-18 10:36AM EDT | 2024-09-27 | 38.66 | 45.98 | 46.98 | 0.00 | - | 124 | 152 | 0.00% |
| SPY240930C00524000 | 2024-09-19 3:41PM EDT | 2024-09-30 | 47.53 | 45.97 | 46.99 | +9.58 | +25.24% | 12 | 409 | 16.99% |
| SPY241018C00524000 | 2024-09-19 2:27PM EDT | 2024-10-18 | 49.24 | 47.67 | 48.70 | +8.39 | +20.54% | 13 | 490 | 23.70% |
| SPY241031C00524000 | 2024-08-22 10:10AM EDT | 2024-10-31 | 44.81 | 49.26 | 50.28 | 0.00 | - | 3 | 55 | 23.90% |
| SPY241115C00524000 | 2024-09-19 3:54PM EDT | 2024-11-15 | 52.77 | 51.21 | 53.04 | +7.71 | +17.11% | 150 | 4 | 25.53% |
| SPY241129C00524000 | 2024-09-13 3:54PM EDT | 2024-11-29 | 47.50 | 53.89 | 54.73 | 0.00 | - | 1 | 98 | 25.31% |
| SPY250131C00524000 | 2024-09-19 3:58PM EDT | 2025-01-31 | 60.63 | 59.87 | 61.10 | +5.73 | +10.44% | 4 | 45 | 24.45% |
| SPY250228C00524000 | 2024-09-13 12:47PM EDT | 2025-02-28 | 56.35 | 62.43 | 63.77 | 0.00 | - | 1 | 4 | 24.38% |
| SPY250331C00524000 | 2024-09-17 1:48PM EDT | 2025-03-31 | 59.57 | 65.05 | 66.58 | 0.00 | - | 2 | 147 | 24.36% |
| SPY250630C00524000 | 2024-09-13 3:55PM EDT | 2025-06-30 | 66.96 | 71.64 | 73.46 | 0.00 | - | 2 | 293 | 24.04% |
| SPY250815C00524000 | 2024-09-06 12:31PM EDT | 2025-08-15 | 56.14 | 75.89 | 77.82 | 0.00 | - | 4 | 29 | 24.57% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240920P00524000 | 2024-09-19 4:13PM EDT | 2024-09-20 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 3,192 | 5,570 | 62.50% |
| SPY240927P00524000 | 2024-09-19 3:31PM EDT | 2024-09-27 | 0.18 | 0.14 | 0.15 | -0.19 | -51.35% | 175 | 594 | 27.78% |
| SPY240930P00524000 | 2024-09-19 3:19PM EDT | 2024-09-30 | 0.24 | 0.19 | 0.21 | -0.24 | -50.00% | 29 | 1,365 | 24.95% |
| SPY241018P00524000 | 2024-09-19 4:14PM EDT | 2024-10-18 | 1.02 | 1.03 | 1.05 | -0.77 | -43.02% | 441 | 1,273 | 20.95% |
| SPY241031P00524000 | 2024-09-19 12:13PM EDT | 2024-10-31 | 1.78 | 1.72 | 1.76 | -1.11 | -38.41% | 1 | 737 | 19.83% |
| SPY241115P00524000 | 2024-09-19 3:32PM EDT | 2024-11-15 | 3.02 | 3.08 | 3.13 | -1.67 | -35.61% | 42 | 397 | 20.18% |
| SPY241129P00524000 | 2024-09-19 11:24AM EDT | 2024-11-29 | 3.89 | 3.82 | 3.89 | -1.65 | -29.78% | 1 | 320 | 19.43% |
| SPY250131P00524000 | 2024-08-29 10:50AM EDT | 2025-01-31 | 8.58 | 7.30 | 7.42 | 0.00 | - | 3 | 18 | 18.10% |
| SPY250228P00524000 | 2024-09-19 2:55PM EDT | 2025-02-28 | 8.75 | 8.60 | 8.74 | -1.69 | -16.19% | 9 | 35 | 17.67% |
| SPY250331P00524000 | 2024-08-28 4:14PM EDT | 2025-03-31 | 12.62 | 10.02 | 10.15 | 0.00 | - | 2 | 397 | 17.33% |
| SPY250630P00524000 | 2024-09-06 11:59AM EDT | 2025-06-30 | 22.80 | 13.85 | 14.03 | 0.00 | - | 1 | 5,321 | 16.75% |
| SPY250815P00524000 | 2024-09-19 1:16PM EDT | 2025-08-15 | 15.83 | 15.85 | 16.02 | -7.60 | -32.44% | 1 | 88 | 16.67% |
© 2024 Yahoo. Tutti i diritti riservati.