Italia markets close in 3 hours 52 minutes
FTSE MIB
33.538,76 +318,45 (+0,96%) 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
81,70 +0,13 (+0,16%) Bitcoin EUR
61.805,70 +1.031,21 (+1,70%)
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'acquistoper27 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627C00461000 | 2024-06-14 1:47PM EDT | 461.00 | 81.36 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240627C00500000 | 2024-06-14 10:03AM EDT | 500.00 | 41.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240627C00520000 | 2024-06-14 4:03PM EDT | 520.00 | 23.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240627C00530000 | 2024-06-18 9:58AM EDT | 530.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| SPY240627C00532000 | 2024-06-14 11:35AM EDT | 532.00 | 10.62 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| SPY240627C00533000 | 2024-06-14 1:24PM EDT | 533.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 20 | 11 | 0.00% |
| SPY240627C00534000 | 2024-06-17 2:00PM EDT | 534.00 | 13.73 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| SPY240627C00535000 | 2024-06-17 12:58PM EDT | 535.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| SPY240627C00536000 | 2024-06-17 1:20PM EDT | 536.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| SPY240627C00537000 | 2024-06-18 2:47PM EDT | 537.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| SPY240627C00538000 | 2024-06-18 9:44AM EDT | 538.00 | 10.36 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| SPY240627C00539000 | 2024-06-18 12:04PM EDT | 539.00 | 9.28 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
| SPY240627C00540000 | 2024-06-18 1:38PM EDT | 540.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 20 | 70 | 0.00% |
| SPY240627C00541000 | 2024-06-18 9:40AM EDT | 541.00 | 7.62 | 0.00 | 0.00 | 0.00 | - | 9 | 180 | 0.00% |
| SPY240627C00542000 | 2024-06-18 3:30PM EDT | 542.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 44 | 245 | 0.00% |
| SPY240627C00543000 | 2024-06-18 3:16PM EDT | 543.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 66 | 479 | 0.00% |
| SPY240627C00544000 | 2024-06-18 3:44PM EDT | 544.00 | 4.94 | 0.00 | 0.00 | 0.00 | - | 27 | 430 | 0.00% |
| SPY240627C00545000 | 2024-06-18 3:59PM EDT | 545.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 43 | 664 | 0.00% |
| SPY240627C00546000 | 2024-06-18 4:14PM EDT | 546.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 875 | 568 | 0.00% |
| SPY240627C00547000 | 2024-06-18 4:01PM EDT | 547.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4,139 | 1,345 | 0.00% |
| SPY240627C00548000 | 2024-06-18 4:11PM EDT | 548.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 791 | 297 | 0.00% |
| SPY240627C00549000 | 2024-06-18 3:56PM EDT | 549.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 495 | 387 | 0.20% |
| SPY240627C00550000 | 2024-06-18 4:07PM EDT | 550.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 681 | 451 | 0.39% |
| SPY240627C00551000 | 2024-06-18 3:56PM EDT | 551.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 466 | 279 | 0.78% |
| SPY240627C00552000 | 2024-06-18 4:06PM EDT | 552.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 228 | 1,316 | 0.78% |
| SPY240627C00555000 | 2024-06-18 3:50PM EDT | 555.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 256 | 242 | 1.56% |
| SPY240627C00560000 | 2024-06-18 4:01PM EDT | 560.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 207 | 218 | 3.13% |
| SPY240627C00565000 | 2024-06-18 4:12PM EDT | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 148 | 222 | 6.25% |
| SPY240627C00570000 | 2024-06-18 3:39PM EDT | 570.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 83 | 6.25% |
| SPY240627C00575000 | 2024-06-18 3:09PM EDT | 575.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 9 | 6.25% |
| SPY240627C00580000 | 2024-06-18 10:13AM EDT | 580.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 6 | 1,011 | 6.25% |
| SPY240627C00585000 | 2024-06-14 10:02AM EDT | 585.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| SPY240627C00590000 | 2024-06-18 1:48PM EDT | 590.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 226 | 233 | 12.50% |
| SPY240627C00595000 | 2024-06-14 3:24PM EDT | 595.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Opzioni di venditaper27 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240627P00461000 | 2024-06-18 10:19AM EDT | 461.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 198 | 25.00% |
| SPY240627P00470000 | 2024-06-17 9:33AM EDT | 470.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 53 | 25.00% |
| SPY240627P00480000 | 2024-06-14 9:34AM EDT | 480.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| SPY240627P00490000 | 2024-06-13 9:45AM EDT | 490.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 12.50% |
| SPY240627P00494000 | 2024-06-18 3:29PM EDT | 494.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 351 | 12.50% |
| SPY240627P00495000 | 2024-06-14 1:26PM EDT | 495.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 165 | 12.50% |
| SPY240627P00499000 | 2024-06-17 2:13PM EDT | 499.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 300 | 301 | 12.50% |
| SPY240627P00500000 | 2024-06-17 3:33PM EDT | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 78 | 98 | 12.50% |
| SPY240627P00505000 | 2024-06-18 11:18AM EDT | 505.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 645 | 12.50% |
| SPY240627P00510000 | 2024-06-18 2:02PM EDT | 510.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 74 | 12.50% |
| SPY240627P00515000 | 2024-06-18 1:50PM EDT | 515.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 9 | 360 | 12.50% |
| SPY240627P00520000 | 2024-06-18 3:58PM EDT | 520.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 252 | 6.25% |
| SPY240627P00525000 | 2024-06-18 3:51PM EDT | 525.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 57 | 206 | 6.25% |
| SPY240627P00530000 | 2024-06-18 3:55PM EDT | 530.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 263 | 245 | 6.25% |
| SPY240627P00532000 | 2024-06-18 4:06PM EDT | 532.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 26 | 242 | 6.25% |
| SPY240627P00533000 | 2024-06-18 4:06PM EDT | 533.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 67 | 328 | 3.13% |
| SPY240627P00534000 | 2024-06-18 4:01PM EDT | 534.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 30 | 497 | 3.13% |
| SPY240627P00535000 | 2024-06-18 4:09PM EDT | 535.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 171 | 392 | 3.13% |
| SPY240627P00536000 | 2024-06-18 4:12PM EDT | 536.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 127 | 279 | 3.13% |
| SPY240627P00537000 | 2024-06-18 3:59PM EDT | 537.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 482 | 743 | 3.13% |
| SPY240627P00538000 | 2024-06-18 4:06PM EDT | 538.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 220 | 252 | 3.13% |
| SPY240627P00539000 | 2024-06-18 3:59PM EDT | 539.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 532 | 576 | 3.13% |
| SPY240627P00540000 | 2024-06-18 4:14PM EDT | 540.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,193 | 1,447 | 3.13% |
| SPY240627P00541000 | 2024-06-18 3:57PM EDT | 541.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 679 | 894 | 1.56% |
| SPY240627P00542000 | 2024-06-18 4:02PM EDT | 542.00 | 1.36 | 0.00 | 0.00 | 0.00 | - | 989 | 1,085 | 1.56% |
| SPY240627P00543000 | 2024-06-18 4:08PM EDT | 543.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 649 | 581 | 1.56% |
| SPY240627P00544000 | 2024-06-18 4:09PM EDT | 544.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 427 | 251 | 1.56% |
| SPY240627P00545000 | 2024-06-18 3:55PM EDT | 545.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 382 | 186 | 0.78% |
| SPY240627P00546000 | 2024-06-18 4:12PM EDT | 546.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 141 | 163 | 0.78% |
| SPY240627P00547000 | 2024-06-18 4:12PM EDT | 547.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1,045 | 604 | 0.39% |
| SPY240627P00548000 | 2024-06-18 4:00PM EDT | 548.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 571 | 824 | 0.20% |
| SPY240627P00550000 | 2024-06-18 3:23PM EDT | 550.00 | 4.92 | 0.00 | 0.00 | 0.00 | - | 170 | 77 | 0.00% |
| SPY240627P00551000 | 2024-06-18 3:47PM EDT | 551.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| SPY240627P00580000 | 2024-06-18 9:49AM EDT | 580.00 | 33.78 | 0.00 | 0.00 | 0.00 | - | 11 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.