Italia markets closed
Dow Jones
39.276,54 +107,02 (+0,27%) Nasdaq
18.013,24 +133,95 (+0,75%) Nikkei 225
40.074,69 +443,63 (+1,12%) EUR/USD
1,0746 +0,0003 (+0,03%) Bitcoin EUR
57.980,91 -1.268,34 (-2,14%) CMC Crypto 200
1.315,82 -28,68 (-2,13%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:57PM EDT. Mercato aperto.
Opzioni d'acquistoper9 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240809C00480000 | 2024-06-28 12:33PM EDT | 480.00 | 70.46 | 70.81 | 71.25 | 0.00 | - | 2 | 1 | 34.17% |
| SPY240809C00490000 | 2024-07-01 10:07AM EDT | 490.00 | 58.62 | 60.96 | 61.40 | 0.00 | - | 1 | 2 | 30.67% |
| SPY240809C00515000 | 2024-06-27 3:29PM EDT | 515.00 | 35.83 | 36.91 | 37.05 | 0.00 | - | - | 387 | 22.00% |
| SPY240809C00520000 | 2024-07-01 1:25PM EDT | 520.00 | 29.99 | 32.19 | 32.29 | 0.00 | - | 61 | 81 | 20.32% |
| SPY240809C00525000 | 2024-07-01 12:51PM EDT | 525.00 | 25.46 | 27.56 | 27.65 | -0.11 | -0.43% | 1 | 387 | 18.74% |
| SPY240809C00530000 | 2024-07-01 12:47PM EDT | 530.00 | 21.34 | 23.07 | 23.16 | 0.00 | - | 1 | 11 | 17.27% |
| SPY240809C00531000 | 2024-07-01 3:55PM EDT | 531.00 | 20.61 | 22.14 | 22.23 | 0.00 | - | 12 | 18 | 16.90% |
| SPY240809C00532000 | 2024-06-28 3:59PM EDT | 532.00 | 19.28 | 21.28 | 21.36 | 0.00 | - | 1 | 1 | 16.62% |
| SPY240809C00533000 | 2024-06-27 2:10PM EDT | 533.00 | 19.66 | 20.39 | 20.48 | 0.00 | - | - | 2 | 16.32% |
| SPY240809C00535000 | 2024-07-01 1:28PM EDT | 535.00 | 17.14 | 18.72 | 18.81 | 0.00 | - | 3 | 32 | 15.82% |
| SPY240809C00537000 | 2024-07-01 11:02AM EDT | 537.00 | 14.40 | 17.14 | 17.20 | 0.00 | - | 6 | 7 | 15.36% |
| SPY240809C00538000 | 2024-06-28 2:08PM EDT | 538.00 | 15.96 | 16.31 | 16.39 | 0.00 | - | 2 | 3 | 15.10% |
| SPY240809C00539000 | 2024-06-28 3:08PM EDT | 539.00 | 14.15 | 15.49 | 15.56 | 0.00 | - | 1 | 1 | 14.80% |
| SPY240809C00540000 | 2024-07-02 10:39AM EDT | 540.00 | 13.40 | 14.73 | 14.78 | +0.15 | +1.13% | 8 | 19 | 14.56% |
| SPY240809C00541000 | 2024-07-02 12:29PM EDT | 541.00 | 12.74 | 13.95 | 14.01 | +0.04 | +0.31% | 2 | 2 | 14.32% |
| SPY240809C00542000 | 2024-07-02 2:00PM EDT | 542.00 | 12.93 | 13.19 | 13.24 | +1.23 | +10.51% | 6 | 8 | 14.06% |
| SPY240809C00542500 | 2024-07-02 2:12PM EDT | 542.50 | 12.84 | 12.80 | 12.85 | +1.33 | +11.56% | 4 | 6 | 13.91% |
| SPY240809C00543000 | 2024-07-02 2:20PM EDT | 543.00 | 12.36 | 12.43 | 12.48 | +1.75 | +16.49% | 51 | 38 | 13.79% |
| SPY240809C00544000 | 2024-07-02 2:40PM EDT | 544.00 | 11.75 | 11.66 | 11.70 | +1.25 | +11.90% | 27 | 45 | 13.49% |
| SPY240809C00545000 | 2024-07-02 2:10PM EDT | 545.00 | 10.93 | 11.00 | 11.03 | +1.14 | +11.64% | 315 | 68 | 13.31% |
| SPY240809C00546000 | 2024-07-02 2:08PM EDT | 546.00 | 10.18 | 10.32 | 10.35 | +0.88 | +9.46% | 227 | 246 | 13.11% |
| SPY240809C00547000 | 2024-07-02 1:56PM EDT | 547.00 | 9.49 | 9.61 | 9.63 | +0.93 | +10.86% | 31 | 317 | 12.82% |
| SPY240809C00547500 | 2024-07-02 2:31PM EDT | 547.50 | 9.28 | 9.31 | 9.34 | +1.78 | +23.73% | 15 | 31 | 12.77% |
| SPY240809C00548000 | 2024-07-02 2:11PM EDT | 548.00 | 8.99 | 8.99 | 9.02 | +0.86 | +10.58% | 115 | 172 | 12.67% |
| SPY240809C00549000 | 2024-07-02 1:56PM EDT | 549.00 | 8.25 | 8.34 | 8.37 | +0.93 | +12.70% | 24 | 66 | 12.43% |
| SPY240809C00550000 | 2024-07-02 2:22PM EDT | 550.00 | 7.71 | 7.69 | 7.71 | +1.19 | +18.25% | 46 | 178 | 12.16% |
| SPY240809C00551000 | 2024-07-02 1:59PM EDT | 551.00 | 6.95 | 7.16 | 7.18 | +0.93 | +15.45% | 28 | 19 | 12.04% |
| SPY240809C00552000 | 2024-07-02 1:30PM EDT | 552.00 | 6.09 | 6.55 | 6.57 | +0.36 | +6.28% | 34 | 15 | 11.77% |
| SPY240809C00552500 | 2024-07-02 1:48PM EDT | 552.50 | 6.00 | 6.28 | 6.30 | +0.54 | +9.89% | 3 | 86 | 11.68% |
| SPY240809C00553000 | 2024-07-01 3:52PM EDT | 553.00 | 5.23 | 6.03 | 6.03 | 0.00 | - | 1 | 35 | 11.59% |
| SPY240809C00554000 | 2024-07-02 10:42AM EDT | 554.00 | 4.62 | 5.51 | 5.56 | -0.05 | -1.07% | 12 | 57 | 11.47% |
| SPY240809C00555000 | 2024-07-02 2:22PM EDT | 555.00 | 5.04 | 5.05 | 5.07 | +0.54 | +12.00% | 142 | 333 | 11.29% |
| SPY240809C00556000 | 2024-07-01 4:02PM EDT | 556.00 | 3.90 | 4.62 | 4.64 | 0.00 | - | 25 | 29 | 11.16% |
| SPY240809C00557000 | 2024-07-02 2:38PM EDT | 557.00 | 4.20 | 4.18 | 4.19 | +0.78 | +22.81% | 22 | 483 | 10.98% |
| SPY240809C00557500 | 2024-07-01 11:25AM EDT | 557.50 | 3.25 | 3.94 | 3.95 | 0.00 | - | 127 | 79 | 10.85% |
| SPY240809C00558000 | 2024-07-02 2:28PM EDT | 558.00 | 3.79 | 3.77 | 3.79 | +0.84 | +28.47% | 180 | 56 | 10.83% |
| SPY240809C00559000 | 2024-07-02 1:09PM EDT | 559.00 | 3.11 | 3.37 | 3.42 | +0.08 | +2.64% | 25 | 163 | 10.70% |
| SPY240809C00560000 | 2024-07-02 1:56PM EDT | 560.00 | 2.98 | 3.04 | 3.06 | +0.41 | +15.95% | 47 | 141 | 10.55% |
| SPY240809C00561000 | 2024-07-02 2:22PM EDT | 561.00 | 2.72 | 2.72 | 2.74 | +0.47 | +20.89% | 533 | 47 | 10.43% |
| SPY240809C00562000 | 2024-07-02 2:39PM EDT | 562.00 | 2.45 | 2.42 | 2.44 | +0.49 | +25.00% | 538 | 128 | 10.30% |
| SPY240809C00565000 | 2024-07-02 2:33PM EDT | 565.00 | 1.71 | 1.69 | 1.71 | +0.26 | +17.93% | 829 | 119 | 10.02% |
| SPY240809C00570000 | 2024-07-02 2:35PM EDT | 570.00 | 0.87 | 0.87 | 0.88 | +0.12 | +16.00% | 67 | 130 | 9.62% |
| SPY240809C00575000 | 2024-07-02 2:35PM EDT | 575.00 | 0.44 | 0.43 | 0.44 | +0.07 | +18.92% | 201 | 139 | 9.44% |
| SPY240809C00580000 | 2024-07-02 1:57PM EDT | 580.00 | 0.22 | 0.21 | 0.22 | +0.01 | +4.76% | 15 | 78 | 9.42% |
| SPY240809C00585000 | 2024-07-02 11:36AM EDT | 585.00 | 0.11 | 0.12 | 0.13 | -0.02 | -15.38% | 3 | 359 | 9.72% |
| SPY240809C00590000 | 2024-07-02 10:01AM EDT | 590.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 46 | 10.06% |
| SPY240809C00595000 | 2024-07-02 12:00PM EDT | 595.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 162 | 10.65% |
| SPY240809C00600000 | 2024-06-28 11:38AM EDT | 600.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 14 | 14 | 11.33% |
| SPY240809C00605000 | 2024-07-01 3:44PM EDT | 605.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 8 | 11.91% |
| SPY240809C00610000 | 2024-07-01 2:39PM EDT | 610.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 8 | 16 | 12.79% |
| SPY240809C00615000 | 2024-07-02 1:56PM EDT | 615.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 22 | 7 | 13.28% |
| SPY240809C00620000 | 2024-06-28 2:42PM EDT | 620.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 19 | 19 | 14.06% |
Opzioni di venditaper9 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240809P00450000 | 2024-07-02 11:14AM EDT | 450.00 | 0.19 | 0.17 | 0.18 | -0.01 | -5.00% | 2 | 45 | 26.71% |
| SPY240809P00455000 | 2024-07-01 3:55PM EDT | 455.00 | 0.21 | 0.19 | 0.20 | 0.00 | - | 106 | 117 | 25.73% |
| SPY240809P00460000 | 2024-07-02 1:29PM EDT | 460.00 | 0.22 | 0.21 | 0.22 | -0.02 | -8.33% | 1 | 64 | 24.73% |
| SPY240809P00465000 | 2024-07-01 3:26PM EDT | 465.00 | 0.28 | 0.22 | 0.24 | 0.00 | - | 25 | 25 | 23.71% |
| SPY240809P00470000 | 2024-07-02 1:14PM EDT | 470.00 | 0.25 | 0.25 | 0.26 | -0.03 | -10.71% | 5 | 281 | 22.63% |
| SPY240809P00475000 | 2024-07-02 10:38AM EDT | 475.00 | 0.31 | 0.27 | 0.28 | -0.08 | -20.51% | 3 | 17 | 21.51% |
| SPY240809P00480000 | 2024-07-02 2:25PM EDT | 480.00 | 0.32 | 0.31 | 0.32 | -0.04 | -11.11% | 12 | 21 | 20.58% |
| SPY240809P00485000 | 2024-07-02 2:27PM EDT | 485.00 | 0.36 | 0.35 | 0.36 | -0.12 | -25.00% | 1 | 141 | 19.59% |
| SPY240809P00490000 | 2024-07-02 2:40PM EDT | 490.00 | 0.40 | 0.40 | 0.41 | -0.10 | -19.61% | 219 | 97 | 18.62% |
| SPY240809P00495000 | 2024-07-02 12:18PM EDT | 495.00 | 0.53 | 0.46 | 0.47 | -0.04 | -7.02% | 6 | 442 | 17.63% |
| SPY240809P00500000 | 2024-07-02 2:29PM EDT | 500.00 | 0.54 | 0.54 | 0.55 | -0.16 | -22.86% | 41 | 206 | 16.69% |
| SPY240809P00505000 | 2024-07-02 2:41PM EDT | 505.00 | 0.66 | 0.65 | 0.66 | -0.18 | -21.43% | 30 | 185 | 15.80% |
| SPY240809P00510000 | 2024-07-02 2:40PM EDT | 510.00 | 0.80 | 0.80 | 0.81 | -0.19 | -19.19% | 242 | 336 | 14.94% |
| SPY240809P00515000 | 2024-07-02 1:55PM EDT | 515.00 | 1.01 | 0.98 | 1.00 | -0.16 | -13.68% | 175 | 372 | 14.06% |
| SPY240809P00520000 | 2024-07-02 2:24PM EDT | 520.00 | 1.23 | 1.25 | 1.26 | -0.36 | -22.64% | 63 | 426 | 13.21% |
| SPY240809P00525000 | 2024-07-02 2:35PM EDT | 525.00 | 1.62 | 1.61 | 1.62 | -0.34 | -17.35% | 101 | 387 | 12.38% |
| SPY240809P00526000 | 2024-07-02 11:36AM EDT | 526.00 | 1.90 | 1.69 | 1.70 | -0.13 | -6.40% | 24 | 56 | 12.20% |
| SPY240809P00527000 | 2024-07-02 12:44PM EDT | 527.00 | 2.04 | 1.78 | 1.81 | -0.28 | -12.07% | 8 | 31 | 12.07% |
| SPY240809P00528000 | 2024-07-02 2:00PM EDT | 528.00 | 1.93 | 1.88 | 1.90 | -0.31 | -13.84% | 8 | 45 | 11.89% |
| SPY240809P00529000 | 2024-07-02 12:52PM EDT | 529.00 | 2.24 | 1.98 | 2.00 | -0.27 | -10.76% | 4 | 26 | 11.71% |
| SPY240809P00530000 | 2024-07-02 2:35PM EDT | 530.00 | 2.10 | 2.10 | 2.11 | -0.44 | -17.32% | 48 | 164 | 11.55% |
| SPY240809P00531000 | 2024-07-02 1:16PM EDT | 531.00 | 2.35 | 2.21 | 2.24 | -0.48 | -16.96% | 63 | 21 | 11.40% |
| SPY240809P00532000 | 2024-07-02 1:34PM EDT | 532.00 | 2.50 | 2.35 | 2.38 | -0.46 | -15.54% | 34 | 54 | 11.26% |
| SPY240809P00532500 | 2024-07-01 10:12AM EDT | 532.50 | 3.70 | 2.41 | 2.42 | 0.00 | - | 1 | 7 | 11.13% |
| SPY240809P00533000 | 2024-07-02 1:12PM EDT | 533.00 | 2.65 | 2.49 | 2.51 | -0.31 | -10.47% | 9 | 135 | 11.08% |
| SPY240809P00534000 | 2024-07-02 1:54PM EDT | 534.00 | 2.72 | 2.64 | 2.65 | -0.40 | -12.82% | 8 | 25 | 10.91% |
| SPY240809P00535000 | 2024-07-02 2:39PM EDT | 535.00 | 2.77 | 2.77 | 2.79 | -0.58 | -17.31% | 26 | 90 | 10.71% |
| SPY240809P00536000 | 2024-07-02 10:22AM EDT | 536.00 | 3.62 | 2.94 | 2.95 | -0.66 | -15.42% | 2 | 46 | 10.54% |
| SPY240809P00537000 | 2024-07-02 2:04PM EDT | 537.00 | 3.16 | 3.14 | 3.14 | -0.61 | -16.18% | 28 | 197 | 10.39% |
| SPY240809P00537500 | 2024-07-01 1:14PM EDT | 537.50 | 4.10 | 3.21 | 3.23 | 0.00 | - | 23 | 25 | 10.30% |
| SPY240809P00538000 | 2024-07-02 11:50AM EDT | 538.00 | 3.72 | 3.32 | 3.33 | -1.30 | -25.90% | 23 | 22 | 10.23% |
| SPY240809P00539000 | 2024-07-02 10:40AM EDT | 539.00 | 4.09 | 3.51 | 3.52 | -0.40 | -8.91% | 30 | 49 | 10.04% |
| SPY240809P00540000 | 2024-07-02 2:26PM EDT | 540.00 | 3.69 | 3.72 | 3.77 | -0.80 | -17.82% | 91 | 177 | 9.93% |
| SPY240809P00541000 | 2024-07-02 11:03AM EDT | 541.00 | 4.59 | 3.96 | 3.96 | -1.39 | -23.24% | 1 | 54 | 9.69% |
| SPY240809P00542000 | 2024-07-02 2:14PM EDT | 542.00 | 4.20 | 4.22 | 4.24 | -0.90 | -17.65% | 8 | 55 | 9.57% |
| SPY240809P00542500 | 2024-07-02 11:44AM EDT | 542.50 | 4.81 | 4.33 | 4.35 | -0.75 | -13.49% | 4 | 79 | 9.46% |
| SPY240809P00543000 | 2024-07-02 1:48PM EDT | 543.00 | 4.73 | 4.45 | 4.47 | -0.61 | -11.42% | 13 | 107 | 9.35% |
| SPY240809P00544000 | 2024-07-02 2:40PM EDT | 544.00 | 4.76 | 4.73 | 4.76 | -0.96 | -16.78% | 193 | 121 | 9.19% |
| SPY240809P00545000 | 2024-07-02 2:38PM EDT | 545.00 | 5.02 | 5.04 | 5.10 | -1.07 | -17.57% | 477 | 107 | 9.07% |
| SPY240809P00546000 | 2024-07-02 1:54PM EDT | 546.00 | 5.59 | 5.36 | 5.39 | -1.09 | -16.32% | 85 | 201 | 8.85% |
| SPY240809P00547000 | 2024-07-02 2:32PM EDT | 547.00 | 5.75 | 5.73 | 5.76 | -1.43 | -19.92% | 128 | 151 | 8.71% |
| SPY240809P00547500 | 2024-07-02 2:41PM EDT | 547.50 | 5.91 | 5.89 | 5.92 | -1.55 | -20.78% | 59 | 144 | 8.59% |
| SPY240809P00548000 | 2024-07-02 2:35PM EDT | 548.00 | 6.12 | 6.06 | 6.10 | -1.51 | -19.79% | 33 | 35 | 8.49% |
| SPY240809P00549000 | 2024-07-02 10:18AM EDT | 549.00 | 7.87 | 6.45 | 6.48 | -0.25 | -3.08% | 4 | 1,013 | 8.30% |
| SPY240809P00550000 | 2024-07-02 1:56PM EDT | 550.00 | 7.00 | 6.89 | 6.92 | -1.00 | -12.50% | 48 | 161 | 8.15% |
| SPY240809P00551000 | 2024-07-02 2:23PM EDT | 551.00 | 7.37 | 7.32 | 7.36 | -0.97 | -11.63% | 25 | 5 | 7.96% |
| SPY240809P00552000 | 2024-07-02 11:49AM EDT | 552.00 | 8.67 | 7.77 | 7.87 | -0.78 | -8.25% | 43 | 30 | 7.82% |
| SPY240809P00552500 | 2024-06-28 10:25AM EDT | 552.50 | 7.78 | 8.06 | 8.15 | 0.00 | - | 3 | 2 | 7.77% |
| SPY240809P00554000 | 2024-06-28 11:24AM EDT | 554.00 | 9.34 | 8.73 | 9.04 | 0.00 | - | 21 | 8 | 7.64% |
| SPY240809P00555000 | 2024-07-02 1:15PM EDT | 555.00 | 10.02 | 9.33 | 9.58 | -0.23 | -2.24% | 1 | 2 | 7.40% |
| SPY240809P00556000 | 2024-07-02 1:58PM EDT | 556.00 | 10.20 | 9.89 | 10.24 | -0.42 | -3.95% | 1 | 3 | 7.30% |
© 2024 Yahoo. Tutti i diritti riservati.