Italia markets close in 4 hours 8 minutes
FTSE MIB
33.573,88 +353,57 (+1,06%) 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
81,60 +0,03 (+0,04%) Bitcoin EUR
61.828,66 +878,59 (+1,44%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240802C00350000 | 2024-06-14 11:57AM EDT | 350.00 | 192.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240802C00450000 | 2024-06-14 3:36PM EDT | 450.00 | 94.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240802C00490000 | 2024-06-14 12:54PM EDT | 490.00 | 54.52 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240802C00495000 | 2024-06-14 2:44PM EDT | 495.00 | 49.66 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 0.00% |
| SPY240802C00500000 | 2024-06-17 12:00PM EDT | 500.00 | 46.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240802C00510000 | 2024-06-18 3:56PM EDT | 510.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY240802C00515000 | 2024-06-14 10:43AM EDT | 515.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240802C00525000 | 2024-06-18 11:20AM EDT | 525.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240802C00528000 | 2024-06-14 11:43AM EDT | 528.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240802C00529000 | 2024-06-14 3:53PM EDT | 529.00 | 19.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240802C00530000 | 2024-06-18 1:09PM EDT | 530.00 | 23.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240802C00531000 | 2024-06-18 1:21PM EDT | 531.00 | 22.34 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| SPY240802C00532500 | 2024-06-17 1:53PM EDT | 532.50 | 20.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240802C00533000 | 2024-06-17 1:50PM EDT | 533.00 | 20.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240802C00534000 | 2024-06-17 11:28AM EDT | 534.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240802C00535000 | 2024-06-18 1:36PM EDT | 535.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 0.00% |
| SPY240802C00536000 | 2024-06-14 3:42PM EDT | 536.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240802C00537000 | 2024-06-18 3:16PM EDT | 537.00 | 17.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPY240802C00537500 | 2024-06-14 2:57PM EDT | 537.50 | 12.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPY240802C00538000 | 2024-06-18 11:33AM EDT | 538.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240802C00539000 | 2024-06-18 3:47PM EDT | 539.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY240802C00540000 | 2024-06-18 3:56PM EDT | 540.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240802C00541000 | 2024-06-18 2:03PM EDT | 541.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240802C00542000 | 2024-06-18 2:26PM EDT | 542.00 | 13.41 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| SPY240802C00542500 | 2024-06-18 3:47PM EDT | 542.50 | 13.37 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240802C00543000 | 2024-06-18 3:47PM EDT | 543.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240802C00544000 | 2024-06-18 3:47PM EDT | 544.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| SPY240802C00545000 | 2024-06-18 3:59PM EDT | 545.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| SPY240802C00546000 | 2024-06-18 3:46PM EDT | 546.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SPY240802C00547000 | 2024-06-18 3:55PM EDT | 547.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 249 | 298 | 0.00% |
| SPY240802C00548000 | 2024-06-18 3:58PM EDT | 548.00 | 9.88 | 0.00 | 0.00 | 0.00 | - | 414 | 225 | 0.00% |
| SPY240802C00549000 | 2024-06-18 3:51PM EDT | 549.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.10% |
| SPY240802C00550000 | 2024-06-18 4:08PM EDT | 550.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.20% |
| SPY240802C00551000 | 2024-06-18 4:14PM EDT | 551.00 | 8.31 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.39% |
| SPY240802C00552000 | 2024-06-18 3:47PM EDT | 552.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| SPY240802C00552500 | 2024-06-18 3:47PM EDT | 552.50 | 7.25 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.39% |
| SPY240802C00553000 | 2024-06-18 3:47PM EDT | 553.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.78% |
| SPY240802C00554000 | 2024-06-18 3:59PM EDT | 554.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.78% |
| SPY240802C00555000 | 2024-06-18 3:58PM EDT | 555.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 29 | 86 | 0.78% |
| SPY240802C00556000 | 2024-06-18 3:47PM EDT | 556.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.78% |
| SPY240802C00557000 | 2024-06-18 3:59PM EDT | 557.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 263 | 299 | 0.78% |
| SPY240802C00560000 | 2024-06-18 3:51PM EDT | 560.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 1.56% |
| SPY240802C00565000 | 2024-06-18 4:13PM EDT | 565.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 134 | 137 | 1.56% |
| SPY240802C00570000 | 2024-06-18 4:10PM EDT | 570.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 978 | 0 | 3.13% |
| SPY240802C00575000 | 2024-06-18 4:11PM EDT | 575.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 3.13% |
| SPY240802C00580000 | 2024-06-18 3:58PM EDT | 580.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 57 | 81 | 3.13% |
| SPY240802C00585000 | 2024-06-18 3:58PM EDT | 585.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 3.13% |
| SPY240802C00590000 | 2024-06-18 4:09PM EDT | 590.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| SPY240802C00595000 | 2024-06-18 2:55PM EDT | 595.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 6.25% |
| SPY240802C00600000 | 2024-06-18 4:02PM EDT | 600.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 6.25% |
| SPY240802C00605000 | 2024-06-18 1:27PM EDT | 605.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| SPY240802C00615000 | 2024-06-18 2:44PM EDT | 615.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| SPY240802C00620000 | 2024-06-18 11:56AM EDT | 620.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 6.25% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240802P00350000 | 2024-06-17 9:30AM EDT | 350.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| SPY240802P00400000 | 2024-06-17 2:31PM EDT | 400.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| SPY240802P00445000 | 2024-06-14 10:00AM EDT | 445.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| SPY240802P00450000 | 2024-06-18 3:16PM EDT | 450.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 12.50% |
| SPY240802P00455000 | 2024-06-18 1:08PM EDT | 455.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 54 | 75 | 12.50% |
| SPY240802P00460000 | 2024-06-18 3:51PM EDT | 460.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| SPY240802P00470000 | 2024-06-18 1:57PM EDT | 470.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| SPY240802P00475000 | 2024-06-17 12:22PM EDT | 475.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 406 | 406 | 6.25% |
| SPY240802P00480000 | 2024-06-18 12:47PM EDT | 480.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 22 | 76 | 6.25% |
| SPY240802P00485000 | 2024-06-18 3:27PM EDT | 485.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 101 | 56 | 6.25% |
| SPY240802P00490000 | 2024-06-18 2:55PM EDT | 490.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 6 | 42 | 6.25% |
| SPY240802P00495000 | 2024-06-18 3:15PM EDT | 495.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 8 | 113 | 6.25% |
| SPY240802P00500000 | 2024-06-18 4:09PM EDT | 500.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 17 | 182 | 6.25% |
| SPY240802P00505000 | 2024-06-18 4:11PM EDT | 505.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 52 | 126 | 6.25% |
| SPY240802P00510000 | 2024-06-18 3:49PM EDT | 510.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 79 | 660 | 3.13% |
| SPY240802P00515000 | 2024-06-18 4:11PM EDT | 515.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 70 | 937 | 3.13% |
| SPY240802P00516000 | 2024-06-18 2:00PM EDT | 516.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 25 | 51 | 3.13% |
| SPY240802P00517000 | 2024-06-18 10:49AM EDT | 517.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| SPY240802P00518000 | 2024-06-18 3:21PM EDT | 518.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 10 | 146 | 3.13% |
| SPY240802P00520000 | 2024-06-18 3:56PM EDT | 520.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 159 | 354 | 3.13% |
| SPY240802P00521000 | 2024-06-18 3:13PM EDT | 521.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 13 | 49 | 3.13% |
| SPY240802P00522000 | 2024-06-18 4:04PM EDT | 522.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 8 | 106 | 3.13% |
| SPY240802P00523000 | 2024-06-18 4:14PM EDT | 523.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 58 | 64 | 3.13% |
| SPY240802P00524000 | 2024-06-18 2:15PM EDT | 524.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 3.13% |
| SPY240802P00525000 | 2024-06-18 4:09PM EDT | 525.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 243 | 725 | 3.13% |
| SPY240802P00526000 | 2024-06-18 2:38PM EDT | 526.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 17 | 39 | 3.13% |
| SPY240802P00527000 | 2024-06-18 2:52PM EDT | 527.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 12 | 38 | 3.13% |
| SPY240802P00528000 | 2024-06-18 2:46PM EDT | 528.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 33 | 73 | 3.13% |
| SPY240802P00530000 | 2024-06-18 4:09PM EDT | 530.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 112 | 144 | 1.56% |
| SPY240802P00531000 | 2024-06-18 3:54PM EDT | 531.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 36 | 249 | 1.56% |
| SPY240802P00532000 | 2024-06-18 4:14PM EDT | 532.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 34 | 41 | 1.56% |
| SPY240802P00532500 | 2024-06-18 12:30PM EDT | 532.50 | 3.59 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 1.56% |
| SPY240802P00533000 | 2024-06-18 2:56PM EDT | 533.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 28 | 245 | 1.56% |
| SPY240802P00534000 | 2024-06-18 3:49PM EDT | 534.00 | 3.72 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 1.56% |
| SPY240802P00535000 | 2024-06-18 3:49PM EDT | 535.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 357 | 371 | 1.56% |
| SPY240802P00536000 | 2024-06-18 4:10PM EDT | 536.00 | 3.96 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 1.56% |
| SPY240802P00537000 | 2024-06-18 2:52PM EDT | 537.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 37 | 51 | 1.56% |
| SPY240802P00538000 | 2024-06-18 4:14PM EDT | 538.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 94 | 114 | 1.56% |
| SPY240802P00540000 | 2024-06-18 4:01PM EDT | 540.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 82 | 621 | 0.78% |
| SPY240802P00541000 | 2024-06-18 3:16PM EDT | 541.00 | 5.31 | 0.00 | 0.00 | 0.00 | - | 14 | 102 | 0.78% |
| SPY240802P00542000 | 2024-06-18 4:02PM EDT | 542.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 30 | 90 | 0.78% |
| SPY240802P00542500 | 2024-06-18 9:40AM EDT | 542.50 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.78% |
| SPY240802P00543000 | 2024-06-18 3:10PM EDT | 543.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 17 | 64 | 0.78% |
| SPY240802P00544000 | 2024-06-18 3:59PM EDT | 544.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 320 | 304 | 0.78% |
| SPY240802P00545000 | 2024-06-18 4:11PM EDT | 545.00 | 6.31 | 0.00 | 0.00 | 0.00 | - | 122 | 145 | 0.39% |
| SPY240802P00547000 | 2024-06-18 3:59PM EDT | 547.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 207 | 227 | 0.20% |
| SPY240802P00550000 | 2024-06-18 4:00PM EDT | 550.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 72 | 89 | 0.00% |
| SPY240802P00551000 | 2024-06-18 3:38PM EDT | 551.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| SPY240802P00553000 | 2024-06-18 3:52PM EDT | 553.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY240802P00560000 | 2024-06-18 3:50PM EDT | 560.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPY240802P00575000 | 2024-06-17 11:24AM EDT | 575.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.