Italia markets close in 3 hours 28 minutes
FTSE MIB
33.545,55 +325,24 (+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
61.728,60 +899,18 (+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
Preborsa:
Opzioni d'acquistoper26 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626C00480000 | 2024-06-13 10:06AM EDT | 480.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240626C00490000 | 2024-06-13 1:34PM EDT | 490.00 | 52.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY240626C00520000 | 2024-06-18 9:56AM EDT | 520.00 | 28.11 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY240626C00525000 | 2024-06-17 10:12AM EDT | 525.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 0.00% |
| SPY240626C00527000 | 2024-06-12 10:51AM EDT | 527.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240626C00528000 | 2024-06-18 2:34PM EDT | 528.00 | 19.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240626C00530000 | 2024-06-18 2:34PM EDT | 530.00 | 17.87 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| SPY240626C00531000 | 2024-06-13 10:50AM EDT | 531.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240626C00532000 | 2024-06-17 1:15PM EDT | 532.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| SPY240626C00533000 | 2024-06-18 3:23PM EDT | 533.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 16 | 34 | 0.00% |
| SPY240626C00535000 | 2024-06-17 3:46PM EDT | 535.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 40 | 31 | 0.00% |
| SPY240626C00536000 | 2024-06-18 1:05PM EDT | 536.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| SPY240626C00537000 | 2024-06-18 3:23PM EDT | 537.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 16 | 44 | 0.00% |
| SPY240626C00538000 | 2024-06-17 3:38PM EDT | 538.00 | 10.34 | 0.00 | 0.00 | 0.00 | - | 60 | 70 | 0.00% |
| SPY240626C00539000 | 2024-06-18 11:23AM EDT | 539.00 | 8.36 | 0.00 | 0.00 | 0.00 | - | 4 | 469 | 0.00% |
| SPY240626C00540000 | 2024-06-18 3:53PM EDT | 540.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 37 | 184 | 0.00% |
| SPY240626C00541000 | 2024-06-18 2:58PM EDT | 541.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 159 | 0.00% |
| SPY240626C00542000 | 2024-06-18 2:37PM EDT | 542.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 881 | 502 | 0.00% |
| SPY240626C00543000 | 2024-06-18 4:09PM EDT | 543.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 139 | 2,295 | 0.00% |
| SPY240626C00544000 | 2024-06-18 3:52PM EDT | 544.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 81 | 512 | 0.00% |
| SPY240626C00545000 | 2024-06-18 4:14PM EDT | 545.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 272 | 456 | 0.00% |
| SPY240626C00546000 | 2024-06-18 4:00PM EDT | 546.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 115 | 382 | 0.00% |
| SPY240626C00547000 | 2024-06-18 4:14PM EDT | 547.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1,294 | 1,532 | 0.00% |
| SPY240626C00548000 | 2024-06-18 4:14PM EDT | 548.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1,666 | 1,011 | 0.00% |
| SPY240626C00549000 | 2024-06-18 4:12PM EDT | 549.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 825 | 1,122 | 0.20% |
| SPY240626C00550000 | 2024-06-18 4:10PM EDT | 550.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4,788 | 2,301 | 0.39% |
| SPY240626C00551000 | 2024-06-18 4:07PM EDT | 551.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 948 | 1,438 | 0.78% |
| SPY240626C00552000 | 2024-06-18 4:13PM EDT | 552.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 496 | 384 | 1.56% |
| SPY240626C00553000 | 2024-06-18 4:09PM EDT | 553.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 464 | 1,097 | 1.56% |
| SPY240626C00554000 | 2024-06-18 3:59PM EDT | 554.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 332 | 1,807 | 1.56% |
| SPY240626C00555000 | 2024-06-18 4:13PM EDT | 555.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 170 | 380 | 1.56% |
| SPY240626C00556000 | 2024-06-18 4:14PM EDT | 556.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 134 | 340 | 3.13% |
| SPY240626C00557000 | 2024-06-18 3:59PM EDT | 557.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,130 | 2,310 | 3.13% |
| SPY240626C00558000 | 2024-06-18 3:59PM EDT | 558.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,425 | 268 | 3.13% |
| SPY240626C00559000 | 2024-06-18 2:07PM EDT | 559.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,029 | 1,635 | 3.13% |
| SPY240626C00560000 | 2024-06-18 4:14PM EDT | 560.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 410 | 855 | 3.13% |
| SPY240626C00562000 | 2024-06-18 3:54PM EDT | 562.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 82 | 3.13% |
| SPY240626C00564000 | 2024-06-18 3:59PM EDT | 564.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 141 | 6.25% |
| SPY240626C00566000 | 2024-06-18 9:30AM EDT | 566.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| SPY240626C00568000 | 2024-06-18 3:18PM EDT | 568.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| SPY240626C00570000 | 2024-06-18 1:47PM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 93 | 6.25% |
Opzioni di venditaper26 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240626P00461000 | 2024-06-18 3:09PM EDT | 461.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 130 | 277 | 25.00% |
| SPY240626P00480000 | 2024-06-12 3:23PM EDT | 480.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SPY240626P00485000 | 2024-06-14 9:34AM EDT | 485.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPY240626P00489000 | 2024-06-14 3:33PM EDT | 489.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SPY240626P00490000 | 2024-06-13 12:03PM EDT | 490.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 212 | 221 | 12.50% |
| SPY240626P00498000 | 2024-06-18 3:54PM EDT | 498.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 518 | 12.50% |
| SPY240626P00500000 | 2024-06-18 3:41PM EDT | 500.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 60 | 12.50% |
| SPY240626P00505000 | 2024-06-17 10:11AM EDT | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 13 | 204 | 12.50% |
| SPY240626P00510000 | 2024-06-18 3:49PM EDT | 510.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 257 | 332 | 12.50% |
| SPY240626P00515000 | 2024-06-18 12:06PM EDT | 515.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 12 | 525 | 12.50% |
| SPY240626P00520000 | 2024-06-18 4:02PM EDT | 520.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 97 | 563 | 6.25% |
| SPY240626P00524000 | 2024-06-18 4:02PM EDT | 524.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 801 | 6.25% |
| SPY240626P00525000 | 2024-06-18 4:04PM EDT | 525.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 291 | 6.25% |
| SPY240626P00526000 | 2024-06-18 3:59PM EDT | 526.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 64 | 6.25% |
| SPY240626P00527000 | 2024-06-18 3:59PM EDT | 527.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 104 | 357 | 6.25% |
| SPY240626P00528000 | 2024-06-18 3:52PM EDT | 528.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 30 | 101 | 6.25% |
| SPY240626P00529000 | 2024-06-18 4:07PM EDT | 529.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 204 | 593 | 6.25% |
| SPY240626P00530000 | 2024-06-18 3:56PM EDT | 530.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 437 | 743 | 6.25% |
| SPY240626P00531000 | 2024-06-18 4:06PM EDT | 531.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 420 | 6.25% |
| SPY240626P00532000 | 2024-06-18 3:49PM EDT | 532.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 159 | 801 | 6.25% |
| SPY240626P00533000 | 2024-06-18 3:55PM EDT | 533.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 277 | 1,623 | 6.25% |
| SPY240626P00534000 | 2024-06-18 4:14PM EDT | 534.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 394 | 1,804 | 3.13% |
| SPY240626P00535000 | 2024-06-18 4:04PM EDT | 535.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 968 | 2,019 | 3.13% |
| SPY240626P00536000 | 2024-06-18 3:54PM EDT | 536.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 482 | 1,525 | 3.13% |
| SPY240626P00537000 | 2024-06-18 3:58PM EDT | 537.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 607 | 1,212 | 3.13% |
| SPY240626P00538000 | 2024-06-18 4:04PM EDT | 538.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,025 | 1,756 | 3.13% |
| SPY240626P00539000 | 2024-06-18 4:05PM EDT | 539.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 247 | 639 | 3.13% |
| SPY240626P00540000 | 2024-06-18 4:14PM EDT | 540.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 931 | 2,057 | 3.13% |
| SPY240626P00541000 | 2024-06-18 4:12PM EDT | 541.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 914 | 865 | 3.13% |
| SPY240626P00542000 | 2024-06-18 4:14PM EDT | 542.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2,250 | 2,363 | 1.56% |
| SPY240626P00543000 | 2024-06-18 4:13PM EDT | 543.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1,951 | 2,408 | 1.56% |
| SPY240626P00544000 | 2024-06-18 4:14PM EDT | 544.00 | 1.57 | 0.00 | 0.00 | 0.00 | - | 592 | 857 | 1.56% |
| SPY240626P00545000 | 2024-06-18 4:12PM EDT | 545.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 895 | 782 | 1.56% |
| SPY240626P00546000 | 2024-06-18 4:04PM EDT | 546.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 309 | 373 | 0.78% |
| SPY240626P00547000 | 2024-06-18 4:13PM EDT | 547.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1,315 | 721 | 0.39% |
| SPY240626P00548000 | 2024-06-18 4:03PM EDT | 548.00 | 3.36 | 0.00 | 0.00 | 0.00 | - | 557 | 507 | 0.20% |
| SPY240626P00549000 | 2024-06-18 4:14PM EDT | 549.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 121 | 55 | 0.00% |
| SPY240626P00550000 | 2024-06-18 3:53PM EDT | 550.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 726 | 820 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.