Italia markets close in 3 hours 27 minutes
FTSE MIB
33.544,25 +323,94 (+0,98%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,73 +0,16 (+0,20%) Bitcoin EUR
61.751,06 +929,79 (+1,53%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper25 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240625C00460000 | 2024-06-17 10:04AM EDT | 460.00 | 82.35 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| SPY240625C00480000 | 2024-06-13 2:37PM EDT | 480.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240625C00510000 | 2024-06-18 9:37AM EDT | 510.00 | 37.72 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| SPY240625C00515000 | 2024-06-14 11:22AM EDT | 515.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240625C00519000 | 2024-06-17 11:16AM EDT | 519.00 | 24.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240625C00520000 | 2024-06-17 1:19PM EDT | 520.00 | 26.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240625C00521000 | 2024-06-18 10:35AM EDT | 521.00 | 26.86 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| SPY240625C00524000 | 2024-06-17 9:35AM EDT | 524.00 | 18.58 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240625C00525000 | 2024-06-18 10:28AM EDT | 525.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY240625C00526000 | 2024-06-11 10:22AM EDT | 526.00 | 9.87 | 0.00 | 0.00 | 0.00 | - | - | 32 | 0.00% |
| SPY240625C00527000 | 2024-06-17 3:21PM EDT | 527.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 2 | 67 | 0.00% |
| SPY240625C00529000 | 2024-06-18 11:56AM EDT | 529.00 | 18.71 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY240625C00530000 | 2024-06-18 12:59PM EDT | 530.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| SPY240625C00531000 | 2024-06-12 11:21AM EDT | 531.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPY240625C00532000 | 2024-06-12 11:40AM EDT | 532.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SPY240625C00533000 | 2024-06-18 3:23PM EDT | 533.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 16 | 80 | 0.00% |
| SPY240625C00534000 | 2024-06-17 12:13PM EDT | 534.00 | 10.59 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.00% |
| SPY240625C00535000 | 2024-06-18 2:59PM EDT | 535.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 10 | 103 | 0.00% |
| SPY240625C00536000 | 2024-06-18 4:10PM EDT | 536.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | 51 | 157 | 0.00% |
| SPY240625C00537000 | 2024-06-18 3:48PM EDT | 537.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 79 | 108 | 0.00% |
| SPY240625C00538000 | 2024-06-18 10:50AM EDT | 538.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 13 | 506 | 0.00% |
| SPY240625C00539000 | 2024-06-18 4:12PM EDT | 539.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 123 | 115 | 0.00% |
| SPY240625C00540000 | 2024-06-18 4:05PM EDT | 540.00 | 8.39 | 0.00 | 0.00 | 0.00 | - | 255 | 223 | 0.00% |
| SPY240625C00541000 | 2024-06-18 2:57PM EDT | 541.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 69 | 393 | 0.00% |
| SPY240625C00542000 | 2024-06-18 4:13PM EDT | 542.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 175 | 498 | 0.00% |
| SPY240625C00543000 | 2024-06-18 3:25PM EDT | 543.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 42 | 373 | 0.00% |
| SPY240625C00544000 | 2024-06-18 4:00PM EDT | 544.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 269 | 487 | 0.00% |
| SPY240625C00545000 | 2024-06-18 4:14PM EDT | 545.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 17,743 | 3,613 | 0.00% |
| SPY240625C00546000 | 2024-06-18 4:14PM EDT | 546.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1,788 | 1,776 | 0.00% |
| SPY240625C00547000 | 2024-06-18 4:14PM EDT | 547.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 5,151 | 2,390 | 0.00% |
| SPY240625C00548000 | 2024-06-18 4:14PM EDT | 548.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 6,508 | 2,927 | 0.00% |
| SPY240625C00549000 | 2024-06-18 4:14PM EDT | 549.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3,385 | 2,106 | 0.20% |
| SPY240625C00550000 | 2024-06-18 4:14PM EDT | 550.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,782 | 2,389 | 0.78% |
| SPY240625C00551000 | 2024-06-18 4:14PM EDT | 551.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1,029 | 1,871 | 0.78% |
| SPY240625C00552000 | 2024-06-18 4:14PM EDT | 552.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,256 | 788 | 1.56% |
| SPY240625C00553000 | 2024-06-18 4:12PM EDT | 553.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,199 | 1,082 | 1.56% |
| SPY240625C00554000 | 2024-06-18 4:14PM EDT | 554.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,458 | 631 | 1.56% |
| SPY240625C00555000 | 2024-06-18 4:14PM EDT | 555.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1,110 | 2,533 | 1.56% |
| SPY240625C00556000 | 2024-06-18 4:00PM EDT | 556.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 988 | 334 | 3.13% |
| SPY240625C00558000 | 2024-06-18 4:09PM EDT | 558.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,136 | 283 | 3.13% |
| SPY240625C00560000 | 2024-06-18 4:11PM EDT | 560.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 967 | 2,189 | 3.13% |
| SPY240625C00562000 | 2024-06-18 2:47PM EDT | 562.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 298 | 410 | 3.13% |
| SPY240625C00565000 | 2024-06-18 3:59PM EDT | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 593 | 534 | 6.25% |
| SPY240625C00566000 | 2024-06-17 3:15PM EDT | 566.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 11 | 6.25% |
| SPY240625C00570000 | 2024-06-18 3:16PM EDT | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 592 | 445 | 6.25% |
| SPY240625C00572000 | 2024-06-13 1:57PM EDT | 572.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 6.25% |
| SPY240625C00574000 | 2024-06-18 10:39AM EDT | 574.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 6.25% |
| SPY240625C00575000 | 2024-06-13 3:34PM EDT | 575.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 16 | 6.25% |
| SPY240625C00580000 | 2024-06-12 9:47AM EDT | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPY240625C00585000 | 2024-06-18 9:30AM EDT | 585.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SPY240625C00595000 | 2024-06-13 1:33PM EDT | 595.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPY240625C00600000 | 2024-06-18 2:43PM EDT | 600.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 170 | 221 | 12.50% |
| SPY240625C00605000 | 2024-06-18 1:19PM EDT | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SPY240625C00610000 | 2024-06-13 12:02PM EDT | 610.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 301 | 12.50% |
Opzioni di venditaper25 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240625P00455000 | 2024-06-18 9:45AM EDT | 455.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 295 | 25.00% |
| SPY240625P00460000 | 2024-06-14 4:01PM EDT | 460.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| SPY240625P00473000 | 2024-06-18 9:33AM EDT | 473.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| SPY240625P00475000 | 2024-06-14 12:04PM EDT | 475.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 25.00% |
| SPY240625P00480000 | 2024-06-18 12:12PM EDT | 480.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 320 | 302 | 25.00% |
| SPY240625P00485000 | 2024-06-14 10:11AM EDT | 485.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPY240625P00486000 | 2024-06-17 11:45AM EDT | 486.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| SPY240625P00490000 | 2024-06-18 3:55PM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 133 | 25.00% |
| SPY240625P00491000 | 2024-06-12 1:09PM EDT | 491.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| SPY240625P00495000 | 2024-06-18 2:05PM EDT | 495.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 51 | 12.50% |
| SPY240625P00498000 | 2024-06-18 9:32AM EDT | 498.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| SPY240625P00499000 | 2024-06-18 12:39PM EDT | 499.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| SPY240625P00500000 | 2024-06-18 3:40PM EDT | 500.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 25 | 12.50% |
| SPY240625P00505000 | 2024-06-17 9:30AM EDT | 505.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| SPY240625P00510000 | 2024-06-18 12:14PM EDT | 510.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 582 | 12.50% |
| SPY240625P00515000 | 2024-06-18 2:02PM EDT | 515.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| SPY240625P00516000 | 2024-06-12 11:42AM EDT | 516.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SPY240625P00517000 | 2024-06-18 3:41PM EDT | 517.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 208 | 306 | 12.50% |
| SPY240625P00518000 | 2024-06-18 2:46PM EDT | 518.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 350 | 383 | 12.50% |
| SPY240625P00519000 | 2024-06-18 3:44PM EDT | 519.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 356 | 726 | 12.50% |
| SPY240625P00520000 | 2024-06-18 3:47PM EDT | 520.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 252 | 296 | 12.50% |
| SPY240625P00521000 | 2024-06-18 3:25PM EDT | 521.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 100 | 169 | 6.25% |
| SPY240625P00522000 | 2024-06-18 4:14PM EDT | 522.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 6.25% |
| SPY240625P00523000 | 2024-06-18 3:46PM EDT | 523.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 33 | 69 | 6.25% |
| SPY240625P00524000 | 2024-06-18 1:50PM EDT | 524.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 131 | 473 | 6.25% |
| SPY240625P00525000 | 2024-06-18 3:00PM EDT | 525.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 148 | 273 | 6.25% |
| SPY240625P00526000 | 2024-06-18 4:06PM EDT | 526.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 271 | 473 | 6.25% |
| SPY240625P00527000 | 2024-06-18 4:03PM EDT | 527.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 941 | 1,194 | 6.25% |
| SPY240625P00528000 | 2024-06-18 4:10PM EDT | 528.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 266 | 167 | 6.25% |
| SPY240625P00529000 | 2024-06-18 4:03PM EDT | 529.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 764 | 748 | 6.25% |
| SPY240625P00530000 | 2024-06-18 4:11PM EDT | 530.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 354 | 918 | 6.25% |
| SPY240625P00531000 | 2024-06-18 4:03PM EDT | 531.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1,043 | 806 | 6.25% |
| SPY240625P00532000 | 2024-06-18 4:13PM EDT | 532.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 7,892 | 7,869 | 6.25% |
| SPY240625P00533000 | 2024-06-18 4:06PM EDT | 533.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 305 | 883 | 6.25% |
| SPY240625P00534000 | 2024-06-18 4:10PM EDT | 534.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 300 | 721 | 6.25% |
| SPY240625P00535000 | 2024-06-18 4:05PM EDT | 535.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 942 | 1,880 | 3.13% |
| SPY240625P00536000 | 2024-06-18 4:03PM EDT | 536.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 926 | 1,803 | 3.13% |
| SPY240625P00537000 | 2024-06-18 4:01PM EDT | 537.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 720 | 1,662 | 3.13% |
| SPY240625P00538000 | 2024-06-18 4:13PM EDT | 538.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 515 | 1,268 | 3.13% |
| SPY240625P00539000 | 2024-06-18 4:11PM EDT | 539.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 428 | 1,232 | 3.13% |
| SPY240625P00540000 | 2024-06-18 4:14PM EDT | 540.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,307 | 1,289 | 3.13% |
| SPY240625P00541000 | 2024-06-18 4:13PM EDT | 541.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 839 | 782 | 3.13% |
| SPY240625P00542000 | 2024-06-18 4:13PM EDT | 542.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1,516 | 1,963 | 3.13% |
| SPY240625P00543000 | 2024-06-18 4:11PM EDT | 543.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2,505 | 2,320 | 1.56% |
| SPY240625P00544000 | 2024-06-18 4:14PM EDT | 544.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,673 | 2,106 | 1.56% |
| SPY240625P00545000 | 2024-06-18 4:14PM EDT | 545.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 3,488 | 2,164 | 1.56% |
| SPY240625P00546000 | 2024-06-18 4:14PM EDT | 546.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1,699 | 1,470 | 0.78% |
| SPY240625P00547000 | 2024-06-18 4:12PM EDT | 547.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 4,382 | 2,054 | 0.78% |
| SPY240625P00548000 | 2024-06-18 4:13PM EDT | 548.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 3,172 | 1,769 | 0.20% |
| SPY240625P00549000 | 2024-06-18 4:14PM EDT | 549.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 271 | 106 | 0.00% |
| SPY240625P00550000 | 2024-06-18 4:14PM EDT | 550.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 236 | 263 | 0.00% |
| SPY240625P00552000 | 2024-06-18 4:14PM EDT | 552.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 0.00% |
| SPY240625P00555000 | 2024-06-18 9:46AM EDT | 555.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 70 | 70 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.