Italia markets close in 4 hours 29 minutes
FTSE MIB
34.033,26 +404,05 (+1,20%) Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) Petrolio
78,99 +0,88 (+1,13%) Bitcoin EUR
59.450,36 +313,50 (+0,53%)
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'acquistoper6 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506C00450000 | 2024-05-03 1:01PM EDT | 450.00 | 60.75 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 0.00% |
| SPY240506C00460000 | 2024-05-03 1:31PM EDT | 460.00 | 51.13 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| SPY240506C00470000 | 2024-05-03 3:53PM EDT | 470.00 | 41.55 | 0.00 | 0.00 | 0.00 | - | 247 | 97 | 0.00% |
| SPY240506C00475000 | 2024-05-03 1:31PM EDT | 475.00 | 36.22 | 0.00 | 0.00 | 0.00 | - | 154 | 154 | 0.00% |
| SPY240506C00480000 | 2024-05-03 3:32PM EDT | 480.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| SPY240506C00481000 | 2024-04-23 3:49PM EDT | 481.00 | 26.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240506C00482000 | 2024-05-01 2:52PM EDT | 482.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| SPY240506C00483000 | 2024-05-03 3:15PM EDT | 483.00 | 28.87 | 0.00 | 0.00 | 0.00 | - | 470 | 473 | 0.00% |
| SPY240506C00484000 | 2024-05-03 3:41PM EDT | 484.00 | 27.71 | 0.00 | 0.00 | 0.00 | - | 248 | 68 | 0.00% |
| SPY240506C00485000 | 2024-05-03 3:14PM EDT | 485.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 24 | 26 | 0.00% |
| SPY240506C00486000 | 2024-05-03 10:37AM EDT | 486.00 | 23.57 | 0.00 | 0.00 | 0.00 | - | 65 | 66 | 0.00% |
| SPY240506C00487000 | 2024-05-03 3:20PM EDT | 487.00 | 24.44 | 0.00 | 0.00 | 0.00 | - | 328 | 329 | 0.00% |
| SPY240506C00488000 | 2024-05-03 12:00PM EDT | 488.00 | 22.71 | 0.00 | 0.00 | 0.00 | - | 166 | 67 | 0.00% |
| SPY240506C00489000 | 2024-05-02 12:36PM EDT | 489.00 | 12.76 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| SPY240506C00490000 | 2024-05-03 3:47PM EDT | 490.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 498 | 967 | 0.00% |
| SPY240506C00491000 | 2024-05-03 12:18PM EDT | 491.00 | 19.69 | 0.00 | 0.00 | 0.00 | - | 181 | 186 | 0.00% |
| SPY240506C00492000 | 2024-05-03 3:16PM EDT | 492.00 | 19.81 | 0.00 | 0.00 | 0.00 | - | 14 | 27 | 0.00% |
| SPY240506C00493000 | 2024-05-03 3:07PM EDT | 493.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 342 | 349 | 0.00% |
| SPY240506C00494000 | 2024-05-03 1:05PM EDT | 494.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 136 | 166 | 0.00% |
| SPY240506C00495000 | 2024-05-03 4:01PM EDT | 495.00 | 16.77 | 0.00 | 0.00 | 0.00 | - | 45 | 252 | 0.00% |
| SPY240506C00496000 | 2024-05-03 3:57PM EDT | 496.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 76 | 967 | 0.00% |
| SPY240506C00497000 | 2024-05-03 3:52PM EDT | 497.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 31 | 121 | 0.00% |
| SPY240506C00498000 | 2024-05-03 3:57PM EDT | 498.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 293 | 383 | 0.00% |
| SPY240506C00499000 | 2024-05-03 4:12PM EDT | 499.00 | 13.04 | 0.00 | 0.00 | 0.00 | - | 451 | 406 | 0.00% |
| SPY240506C00500000 | 2024-05-03 4:13PM EDT | 500.00 | 12.06 | 0.00 | 0.00 | 0.00 | - | 2,710 | 2,265 | 0.00% |
| SPY240506C00501000 | 2024-05-03 4:13PM EDT | 501.00 | 10.94 | 0.00 | 0.00 | 0.00 | - | 314 | 808 | 0.00% |
| SPY240506C00502000 | 2024-05-03 4:14PM EDT | 502.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 664 | 2,353 | 0.00% |
| SPY240506C00503000 | 2024-05-03 4:01PM EDT | 503.00 | 8.72 | 0.00 | 0.00 | 0.00 | - | 600 | 1,527 | 0.00% |
| SPY240506C00504000 | 2024-05-03 4:14PM EDT | 504.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1,138 | 2,116 | 0.00% |
| SPY240506C00505000 | 2024-05-03 4:11PM EDT | 505.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 4,104 | 3,151 | 0.00% |
| SPY240506C00506000 | 2024-05-03 4:14PM EDT | 506.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3,969 | 3,819 | 0.00% |
| SPY240506C00507000 | 2024-05-03 4:09PM EDT | 507.00 | 5.07 | 0.00 | 0.00 | 0.00 | - | 2,434 | 1,839 | 0.00% |
| SPY240506C00508000 | 2024-05-03 4:14PM EDT | 508.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 4,573 | 2,400 | 0.00% |
| SPY240506C00509000 | 2024-05-03 4:14PM EDT | 509.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 20,878 | 4,386 | 0.00% |
| SPY240506C00510000 | 2024-05-03 4:14PM EDT | 510.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 72,461 | 9,431 | 0.00% |
| SPY240506C00511000 | 2024-05-03 4:14PM EDT | 511.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 91,492 | 7,808 | 0.00% |
| SPY240506C00512000 | 2024-05-03 4:14PM EDT | 512.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 127,272 | 12,180 | 0.78% |
| SPY240506C00513000 | 2024-05-03 4:14PM EDT | 513.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 55,876 | 7,516 | 1.56% |
| SPY240506C00514000 | 2024-05-03 4:14PM EDT | 514.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 37,117 | 7,069 | 3.13% |
| SPY240506C00515000 | 2024-05-03 4:14PM EDT | 515.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 55,596 | 16,366 | 3.13% |
| SPY240506C00516000 | 2024-05-03 4:14PM EDT | 516.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 25,490 | 10,984 | 3.13% |
| SPY240506C00517000 | 2024-05-03 4:14PM EDT | 517.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47,240 | 21,890 | 6.25% |
| SPY240506C00518000 | 2024-05-03 4:14PM EDT | 518.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11,209 | 7,204 | 6.25% |
| SPY240506C00519000 | 2024-05-03 4:13PM EDT | 519.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8,036 | 6,204 | 6.25% |
| SPY240506C00520000 | 2024-05-03 4:12PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11,234 | 9,843 | 6.25% |
| SPY240506C00525000 | 2024-05-03 4:08PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,424 | 5,199 | 12.50% |
| SPY240506C00526000 | 2024-05-03 4:00PM EDT | 526.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 1,625 | 12.50% |
| SPY240506C00527000 | 2024-05-03 3:54PM EDT | 527.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 143 | 12.50% |
| SPY240506C00528000 | 2024-05-03 3:05PM EDT | 528.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 12.50% |
| SPY240506C00529000 | 2024-05-03 9:43AM EDT | 529.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| SPY240506C00530000 | 2024-05-03 1:55PM EDT | 530.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 874 | 12.50% |
| SPY240506C00535000 | 2024-05-03 3:54PM EDT | 535.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 352 | 25.00% |
| SPY240506C00540000 | 2024-05-01 3:16PM EDT | 540.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,768 | 25.00% |
| SPY240506C00550000 | 2024-05-03 3:53PM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 4,685 | 25.00% |
Opzioni di venditaper6 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240506P00450000 | 2024-05-03 11:05AM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 4,612 | 50.00% |
| SPY240506P00460000 | 2024-05-03 10:37AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 16,062 | 50.00% |
| SPY240506P00470000 | 2024-05-03 3:50PM EDT | 470.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29,864 | 35,737 | 25.00% |
| SPY240506P00475000 | 2024-05-03 3:59PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,238 | 1,827 | 25.00% |
| SPY240506P00480000 | 2024-05-03 4:03PM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 847 | 5,441 | 25.00% |
| SPY240506P00481000 | 2024-05-03 4:10PM EDT | 481.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 183 | 25.00% |
| SPY240506P00482000 | 2024-05-03 4:14PM EDT | 482.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 337 | 25.00% |
| SPY240506P00483000 | 2024-05-03 2:48PM EDT | 483.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 550 | 25.00% |
| SPY240506P00484000 | 2024-05-03 3:44PM EDT | 484.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 475 | 25.00% |
| SPY240506P00485000 | 2024-05-03 4:11PM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 703 | 2,691 | 25.00% |
| SPY240506P00486000 | 2024-05-03 3:54PM EDT | 486.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 671 | 1,359 | 25.00% |
| SPY240506P00487000 | 2024-05-03 3:36PM EDT | 487.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,051 | 1,547 | 25.00% |
| SPY240506P00488000 | 2024-05-03 3:54PM EDT | 488.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 336 | 738 | 25.00% |
| SPY240506P00489000 | 2024-05-03 3:41PM EDT | 489.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,496 | 2,371 | 25.00% |
| SPY240506P00490000 | 2024-05-03 4:11PM EDT | 490.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,579 | 4,798 | 12.50% |
| SPY240506P00491000 | 2024-05-03 4:05PM EDT | 491.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,616 | 2,957 | 12.50% |
| SPY240506P00492000 | 2024-05-03 4:01PM EDT | 492.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,080 | 1,733 | 12.50% |
| SPY240506P00493000 | 2024-05-03 4:00PM EDT | 493.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,963 | 17,049 | 12.50% |
| SPY240506P00494000 | 2024-05-03 4:11PM EDT | 494.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,540 | 2,018 | 12.50% |
| SPY240506P00495000 | 2024-05-03 4:12PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,999 | 4,555 | 12.50% |
| SPY240506P00496000 | 2024-05-03 4:12PM EDT | 496.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,379 | 3,189 | 12.50% |
| SPY240506P00497000 | 2024-05-03 4:02PM EDT | 497.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,949 | 6,778 | 12.50% |
| SPY240506P00498000 | 2024-05-03 4:12PM EDT | 498.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,032 | 7,120 | 12.50% |
| SPY240506P00499000 | 2024-05-03 4:13PM EDT | 499.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,446 | 6,226 | 12.50% |
| SPY240506P00500000 | 2024-05-03 4:14PM EDT | 500.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29,170 | 14,858 | 12.50% |
| SPY240506P00501000 | 2024-05-03 4:14PM EDT | 501.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9,648 | 6,446 | 12.50% |
| SPY240506P00502000 | 2024-05-03 4:14PM EDT | 502.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13,967 | 9,459 | 6.25% |
| SPY240506P00503000 | 2024-05-03 4:13PM EDT | 503.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17,177 | 7,392 | 6.25% |
| SPY240506P00504000 | 2024-05-03 4:14PM EDT | 504.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23,335 | 7,698 | 6.25% |
| SPY240506P00505000 | 2024-05-03 4:14PM EDT | 505.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 47,754 | 17,277 | 6.25% |
| SPY240506P00506000 | 2024-05-03 4:14PM EDT | 506.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 30,770 | 8,434 | 6.25% |
| SPY240506P00507000 | 2024-05-03 4:14PM EDT | 507.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 80,412 | 11,857 | 3.13% |
| SPY240506P00508000 | 2024-05-03 4:14PM EDT | 508.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 72,007 | 10,808 | 3.13% |
| SPY240506P00509000 | 2024-05-03 4:14PM EDT | 509.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 83,700 | 13,252 | 3.13% |
| SPY240506P00510000 | 2024-05-03 4:14PM EDT | 510.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 124,065 | 17,686 | 1.56% |
| SPY240506P00511000 | 2024-05-03 4:14PM EDT | 511.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 95,672 | 10,800 | 0.39% |
| SPY240506P00512000 | 2024-05-03 4:14PM EDT | 512.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 59,170 | 4,859 | 0.00% |
| SPY240506P00513000 | 2024-05-03 4:14PM EDT | 513.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 8,802 | 1,683 | 0.00% |
| SPY240506P00514000 | 2024-05-03 4:14PM EDT | 514.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5,564 | 2,298 | 0.00% |
| SPY240506P00515000 | 2024-05-03 4:14PM EDT | 515.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2,110 | 533 | 0.00% |
| SPY240506P00516000 | 2024-05-03 4:11PM EDT | 516.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2,447 | 1,182 | 0.00% |
| SPY240506P00517000 | 2024-05-03 4:11PM EDT | 517.00 | 5.03 | 0.00 | 0.00 | 0.00 | - | 1,038 | 188 | 0.00% |
| SPY240506P00518000 | 2024-05-03 4:13PM EDT | 518.00 | 6.06 | 0.00 | 0.00 | 0.00 | - | 132 | 61 | 0.00% |
| SPY240506P00519000 | 2024-05-03 4:10PM EDT | 519.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 183 | 128 | 0.00% |
| SPY240506P00520000 | 2024-05-03 4:12PM EDT | 520.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 295 | 106 | 0.00% |
| SPY240506P00525000 | 2024-05-03 3:33PM EDT | 525.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 16 | 2 | 0.00% |
| SPY240506P00526000 | 2024-05-03 1:16PM EDT | 526.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 221 | 21 | 0.00% |
| SPY240506P00527000 | 2024-05-03 10:26AM EDT | 527.00 | 17.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240506P00530000 | 2024-05-02 3:46PM EDT | 530.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY240506P00535000 | 2024-04-30 10:42AM EDT | 535.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.