Italia markets close in 1 hour 28 minutes
FTSE MIB
33.282,40 +374,35 (+1,14%) Dow Jones
38.851,42 +73,32 (+0,19%) Nasdaq
17.845,08 -11,94 (-0,07%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,89 +0,56 (+0,70%) Bitcoin EUR
60.307,04 -313,44 (-0,52%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:02AM EDT. Mercato aperto.
Prezzo d'esercizio:200.00
Opzioni d'acquistoper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00200000 | 2024-06-10 10:03AM EDT | 2024-06-21 | 333.53 | 347.42 | 348.22 | 0.00 | - | 1 | 517 | 335.94% |
| SPY240816C00200000 | 2024-06-11 11:12AM EDT | 2024-08-16 | 334.93 | 347.64 | 348.82 | 0.00 | - | 2 | 167 | 106.84% |
| SPY240920C00200000 | 2024-06-11 2:19PM EDT | 2024-09-20 | 337.47 | 348.81 | 350.29 | 0.00 | - | 1 | 44 | 103.05% |
| SPY241220C00200000 | 2024-06-17 12:36PM EDT | 2024-12-20 | 347.97 | 349.87 | 352.20 | 0.00 | - | 2 | 291 | 82.09% |
| SPY250117C00200000 | 2024-06-17 12:18PM EDT | 2025-01-17 | 347.00 | 349.32 | 352.70 | 0.00 | - | 1 | 118 | 76.41% |
| SPY250321C00200000 | 2024-05-14 2:41PM EDT | 2025-03-21 | 328.11 | 345.08 | 348.26 | 0.00 | - | 1 | 93 | 49.95% |
| SPY250620C00200000 | 2024-05-20 11:47AM EDT | 2025-06-20 | 335.65 | 351.42 | 356.00 | 0.00 | - | 1 | 89 | 66.11% |
| SPY251219C00200000 | 2024-06-12 9:44AM EDT | 2025-12-19 | 350.00 | 353.44 | 358.00 | 0.00 | - | 1 | 149 | 57.92% |
| SPY261218C00200000 | 2024-06-12 3:26PM EDT | 2026-12-18 | 353.50 | 356.39 | 361.00 | 0.00 | - | 7 | 113 | 51.43% |
Opzioni di venditaper18 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00200000 | 2024-06-10 11:14AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,423 | 275.00% |
| SPY240816P00200000 | 2024-06-17 9:30AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 6,644 | 70.31% |
| SPY240920P00200000 | 2024-06-14 11:58AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 6,663 | 50.00% |
| SPY241220P00200000 | 2024-06-17 12:38PM EDT | 2024-12-20 | 0.13 | 0.11 | 0.12 | 0.00 | - | 15 | 9,084 | 51.66% |
| SPY250117P00200000 | 2024-06-17 10:55AM EDT | 2025-01-17 | 0.18 | 0.17 | 0.19 | 0.00 | - | 30 | 7,360 | 50.49% |
| SPY250321P00200000 | 2024-06-12 3:03PM EDT | 2025-03-21 | 0.27 | 0.30 | 0.32 | 0.00 | - | 850 | 2,611 | 47.34% |
| SPY250620P00200000 | 2024-06-14 11:20AM EDT | 2025-06-20 | 0.51 | 0.47 | 0.50 | 0.00 | - | 1 | 2,686 | 43.41% |
| SPY250919P00200000 | 2024-06-14 10:12AM EDT | 2025-09-19 | 0.65 | 0.63 | 0.67 | 0.00 | - | 10 | 259 | 40.41% |
| SPY251219P00200000 | 2024-06-14 12:01PM EDT | 2025-12-19 | 0.82 | 0.77 | 0.85 | 0.00 | - | 19 | 4,642 | 38.16% |
| SPY261218P00200000 | 2024-06-17 3:47PM EDT | 2026-12-18 | 1.60 | 1.27 | 1.60 | 0.00 | - | 30 | 1,139 | 32.61% |
© 2024 Yahoo. Tutti i diritti riservati.