Italia markets close in 3 hours 42 minutes
FTSE MIB
33.530,46 +310,15 (+0,93%) 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
61.692,37 +981,17 (+1,62%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241115C00265000 | 2024-06-17 10:13AM EDT | 265.00 | 281.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241115C00270000 | 2024-06-13 1:33PM EDT | 270.00 | 275.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241115C00300000 | 2024-06-03 9:58AM EDT | 300.00 | 233.42 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| SPY241115C00370000 | 2024-06-14 1:10PM EDT | 370.00 | 179.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241115C00375000 | 2024-06-12 11:13AM EDT | 375.00 | 174.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPY241115C00380000 | 2024-06-18 1:55PM EDT | 380.00 | 175.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPY241115C00400000 | 2024-06-05 10:17AM EDT | 400.00 | 138.26 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241115C00430000 | 2024-06-18 9:47AM EDT | 430.00 | 126.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241115C00440000 | 2024-06-12 3:30PM EDT | 440.00 | 110.77 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SPY241115C00445000 | 2024-06-14 3:51PM EDT | 445.00 | 106.77 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SPY241115C00450000 | 2024-06-18 9:47AM EDT | 450.00 | 107.71 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SPY241115C00455000 | 2024-06-18 11:58AM EDT | 455.00 | 102.77 | 0.00 | 0.00 | 0.00 | - | 28 | 65 | 0.00% |
| SPY241115C00460000 | 2024-06-03 2:58PM EDT | 460.00 | 78.18 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| SPY241115C00465000 | 2024-06-18 10:25AM EDT | 465.00 | 93.17 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SPY241115C00470000 | 2024-06-12 11:44AM EDT | 470.00 | 84.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY241115C00475000 | 2024-06-13 12:00PM EDT | 475.00 | 78.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPY241115C00485000 | 2024-06-18 12:15PM EDT | 485.00 | 75.22 | 0.00 | 0.00 | 0.00 | - | 37 | 38 | 0.00% |
| SPY241115C00490000 | 2024-06-18 11:55AM EDT | 490.00 | 70.39 | 0.00 | 0.00 | 0.00 | - | 26 | 27 | 0.00% |
| SPY241115C00495000 | 2024-06-18 2:28PM EDT | 495.00 | 66.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY241115C00500000 | 2024-06-18 2:03PM EDT | 500.00 | 61.62 | 0.00 | 0.00 | 0.00 | - | 21 | 64 | 0.00% |
| SPY241115C00505000 | 2024-06-17 10:53AM EDT | 505.00 | 52.74 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 0.00% |
| SPY241115C00510000 | 2024-06-17 3:45PM EDT | 510.00 | 53.16 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 0.00% |
| SPY241115C00515000 | 2024-06-17 3:45PM EDT | 515.00 | 48.94 | 0.00 | 0.00 | 0.00 | - | 17 | 19 | 0.00% |
| SPY241115C00520000 | 2024-06-18 1:59PM EDT | 520.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| SPY241115C00525000 | 2024-06-17 12:35PM EDT | 525.00 | 38.53 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 0.00% |
| SPY241115C00530000 | 2024-06-18 12:23PM EDT | 530.00 | 36.75 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| SPY241115C00535000 | 2024-06-18 4:12PM EDT | 535.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 15 | 214 | 0.00% |
| SPY241115C00540000 | 2024-06-18 3:57PM EDT | 540.00 | 29.96 | 0.00 | 0.00 | 0.00 | - | 34 | 1,218 | 0.00% |
| SPY241115C00545000 | 2024-06-18 1:49PM EDT | 545.00 | 26.34 | 0.00 | 0.00 | 0.00 | - | 19 | 309 | 0.00% |
| SPY241115C00550000 | 2024-06-18 1:41PM EDT | 550.00 | 22.86 | 0.00 | 0.00 | 0.00 | - | 53 | 932 | 0.10% |
| SPY241115C00555000 | 2024-06-18 3:20PM EDT | 555.00 | 19.48 | 0.00 | 0.00 | 0.00 | - | 1,060 | 3,927 | 0.39% |
| SPY241115C00560000 | 2024-06-18 3:37PM EDT | 560.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 49 | 2,181 | 0.78% |
| SPY241115C00565000 | 2024-06-18 3:36PM EDT | 565.00 | 14.18 | 0.00 | 0.00 | 0.00 | - | 203 | 855 | 0.78% |
| SPY241115C00570000 | 2024-06-18 3:50PM EDT | 570.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 1,212 | 3,554 | 1.56% |
| SPY241115C00575000 | 2024-06-18 2:35PM EDT | 575.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 23 | 1,938 | 1.56% |
| SPY241115C00580000 | 2024-06-18 3:35PM EDT | 580.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 35 | 1,586 | 1.56% |
| SPY241115C00585000 | 2024-06-18 11:39AM EDT | 585.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 10 | 86 | 1.56% |
| SPY241115C00590000 | 2024-06-18 1:28PM EDT | 590.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 1 | 522 | 3.13% |
| SPY241115C00595000 | 2024-06-18 3:14PM EDT | 595.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 3 | 504 | 3.13% |
| SPY241115C00600000 | 2024-06-18 1:09PM EDT | 600.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 64 | 963 | 3.13% |
| SPY241115C00605000 | 2024-06-18 3:59PM EDT | 605.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 192 | 431 | 3.13% |
| SPY241115C00610000 | 2024-06-18 10:27AM EDT | 610.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 373 | 3.13% |
| SPY241115C00615000 | 2024-06-18 10:27AM EDT | 615.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 3.13% |
| SPY241115C00620000 | 2024-06-18 3:14PM EDT | 620.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3 | 193 | 3.13% |
| SPY241115C00625000 | 2024-06-18 3:58PM EDT | 625.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 368 | 3.13% |
| SPY241115C00630000 | 2024-06-18 3:35PM EDT | 630.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 13 | 81 | 3.13% |
| SPY241115C00640000 | 2024-06-17 3:46PM EDT | 640.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 241 | 239 | 6.25% |
| SPY241115C00645000 | 2024-06-18 10:19AM EDT | 645.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| SPY241115C00650000 | 2024-06-18 11:17AM EDT | 650.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 54 | 210 | 6.25% |
| SPY241115C00660000 | 2024-06-05 11:01AM EDT | 660.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 163 | 171 | 6.25% |
| SPY241115C00665000 | 2024-06-18 9:43AM EDT | 665.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 441 | 6.25% |
| SPY241115C00670000 | 2024-06-18 3:57PM EDT | 670.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 610 | 611 | 6.25% |
| SPY241115C00675000 | 2024-06-13 10:57AM EDT | 675.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| SPY241115C00680000 | 2024-06-18 11:10AM EDT | 680.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 19 | 412 | 6.25% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY241115P00265000 | 2024-06-18 2:39PM EDT | 265.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 25.00% |
| SPY241115P00270000 | 2024-06-18 4:13PM EDT | 270.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| SPY241115P00310000 | 2024-05-30 2:54PM EDT | 310.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| SPY241115P00315000 | 2024-06-05 10:15AM EDT | 315.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 20 | 12.50% |
| SPY241115P00325000 | 2024-06-12 3:51PM EDT | 325.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 12.50% |
| SPY241115P00330000 | 2024-06-13 12:11PM EDT | 330.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 12.50% |
| SPY241115P00335000 | 2024-06-04 1:35PM EDT | 335.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 12.50% |
| SPY241115P00340000 | 2024-06-10 1:32PM EDT | 340.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 12.50% |
| SPY241115P00350000 | 2024-06-18 2:07PM EDT | 350.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7 | 1,734 | 12.50% |
| SPY241115P00360000 | 2024-06-18 2:26PM EDT | 360.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 603 | 906 | 12.50% |
| SPY241115P00365000 | 2024-06-18 2:26PM EDT | 365.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 600 | 612 | 12.50% |
| SPY241115P00370000 | 2024-06-11 3:40PM EDT | 370.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SPY241115P00375000 | 2024-06-06 9:41AM EDT | 375.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY241115P00380000 | 2024-06-18 9:37AM EDT | 380.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 12.50% |
| SPY241115P00385000 | 2024-06-18 2:58PM EDT | 385.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 12.50% |
| SPY241115P00390000 | 2024-06-17 10:38AM EDT | 390.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| SPY241115P00395000 | 2024-06-14 11:47AM EDT | 395.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| SPY241115P00400000 | 2024-06-17 1:32PM EDT | 400.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 254 | 2,739 | 12.50% |
| SPY241115P00405000 | 2024-06-13 11:03AM EDT | 405.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| SPY241115P00410000 | 2024-06-13 9:40AM EDT | 410.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 6.25% |
| SPY241115P00415000 | 2024-06-12 12:27PM EDT | 415.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 160 | 399 | 6.25% |
| SPY241115P00420000 | 2024-06-18 12:44PM EDT | 420.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 6.25% |
| SPY241115P00425000 | 2024-06-13 3:07PM EDT | 425.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 20 | 713 | 6.25% |
| SPY241115P00430000 | 2024-06-17 3:50PM EDT | 430.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 524 | 6.25% |
| SPY241115P00435000 | 2024-06-14 10:42AM EDT | 435.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 2 | 353 | 6.25% |
| SPY241115P00440000 | 2024-06-14 10:55AM EDT | 440.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 6.25% |
| SPY241115P00445000 | 2024-06-17 2:00PM EDT | 445.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 5 | 189 | 6.25% |
| SPY241115P00450000 | 2024-06-18 1:44PM EDT | 450.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 35 | 444 | 6.25% |
| SPY241115P00455000 | 2024-06-14 11:28AM EDT | 455.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 6.25% |
| SPY241115P00460000 | 2024-06-18 3:12PM EDT | 460.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 5 | 553 | 6.25% |
| SPY241115P00465000 | 2024-06-18 11:59AM EDT | 465.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 291 | 3,730 | 6.25% |
| SPY241115P00470000 | 2024-06-18 3:46PM EDT | 470.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 509 | 858 | 6.25% |
| SPY241115P00475000 | 2024-06-18 3:59PM EDT | 475.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | 612 | 1,106 | 6.25% |
| SPY241115P00480000 | 2024-06-18 3:59PM EDT | 480.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 243 | 792 | 3.13% |
| SPY241115P00485000 | 2024-06-17 2:04PM EDT | 485.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 550 | 3.13% |
| SPY241115P00490000 | 2024-06-18 3:54PM EDT | 490.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 5 | 22,189 | 3.13% |
| SPY241115P00495000 | 2024-06-18 3:56PM EDT | 495.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 53 | 1,173 | 3.13% |
| SPY241115P00500000 | 2024-06-18 3:47PM EDT | 500.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 233 | 3,665 | 3.13% |
| SPY241115P00505000 | 2024-06-18 12:58PM EDT | 505.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,076 | 3,213 | 3.13% |
| SPY241115P00510000 | 2024-06-18 11:46AM EDT | 510.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 107 | 3,377 | 3.13% |
| SPY241115P00515000 | 2024-06-18 3:59PM EDT | 515.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 8 | 412 | 1.56% |
| SPY241115P00520000 | 2024-06-18 3:55PM EDT | 520.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 195 | 21,162 | 1.56% |
| SPY241115P00525000 | 2024-06-18 12:44PM EDT | 525.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 397 | 1,756 | 1.56% |
| SPY241115P00530000 | 2024-06-18 3:56PM EDT | 530.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 2,395 | 5,987 | 1.56% |
| SPY241115P00535000 | 2024-06-18 1:39PM EDT | 535.00 | 10.91 | 0.00 | 0.00 | 0.00 | - | 70 | 1,139 | 0.78% |
| SPY241115P00540000 | 2024-06-18 3:59PM EDT | 540.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 3,413 | 5,897 | 0.78% |
| SPY241115P00545000 | 2024-06-18 3:22PM EDT | 545.00 | 13.83 | 0.00 | 0.00 | 0.00 | - | 320 | 2,388 | 0.20% |
| SPY241115P00550000 | 2024-06-18 4:12PM EDT | 550.00 | 15.35 | 0.00 | 0.00 | 0.00 | - | 238 | 2,024 | 0.00% |
| SPY241115P00555000 | 2024-06-18 3:27PM EDT | 555.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 277 | 2,942 | 0.00% |
| SPY241115P00560000 | 2024-06-18 10:13AM EDT | 560.00 | 20.01 | 0.00 | 0.00 | 0.00 | - | 106 | 1,274 | 0.00% |
| SPY241115P00565000 | 2024-06-18 11:39AM EDT | 565.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| SPY241115P00570000 | 2024-06-18 12:24PM EDT | 570.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| SPY241115P00575000 | 2024-06-18 11:39AM EDT | 575.00 | 30.06 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| SPY241115P00580000 | 2024-06-14 11:39AM EDT | 580.00 | 39.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241115P00590000 | 2024-06-17 3:07PM EDT | 590.00 | 43.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.