Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.673,65 +378,98 (+0,67%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:235.00
Opzioni d'acquistoper13 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621C00235000 | 2024-05-07 10:06AM EDT | 2024-06-21 | 283.90 | 286.71 | 287.55 | 0.00 | - | 27 | 1,355 | 120.65% |
| SPY240816C00235000 | 2024-04-17 11:11AM EDT | 2024-08-16 | 271.26 | 287.15 | 288.24 | 0.00 | - | 2 | 76 | 83.37% |
| SPY240920C00235000 | 2024-05-07 12:03PM EDT | 2024-09-20 | 286.38 | 288.30 | 289.65 | 0.00 | - | 100 | 638 | 78.83% |
| SPY241220C00235000 | 2024-04-18 3:08PM EDT | 2024-12-20 | 271.06 | 289.82 | 291.87 | 0.00 | - | 107 | 83 | 66.96% |
| SPY250117C00235000 | 2024-05-06 9:34AM EDT | 2025-01-17 | 283.75 | 289.37 | 292.42 | 0.00 | - | 1 | 46 | 63.24% |
| SPY250321C00235000 | 2024-02-16 4:17PM EDT | 2025-03-21 | 273.14 | 282.84 | 285.95 | 0.00 | - | 1 | 2 | 31.20% |
| SPY250620C00235000 | 2023-08-02 2:26PM EDT | 2025-06-20 | 230.50 | 226.50 | 231.50 | 0.00 | - | - | 2 | 0.00% |
| SPY250919C00235000 | 2024-05-01 11:44AM EDT | 2025-09-19 | 277.23 | 293.85 | 297.73 | 0.00 | - | 1 | 0 | 53.23% |
| SPY251219C00235000 | 2023-06-09 10:31AM EDT | 2025-12-19 | 213.50 | 218.00 | 223.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPY260116C00235000 | 2024-01-04 3:24PM EDT | 2026-01-16 | 246.48 | 267.50 | 272.50 | 0.00 | - | 2 | 9 | 0.00% |
Opzioni di venditaper13 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240621P00235000 | 2024-05-09 9:38AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 391 | 7,370 | 73.83% |
| SPY240816P00235000 | 2024-05-03 12:26PM EDT | 2024-08-16 | 0.07 | 0.05 | 0.07 | 0.00 | - | 2 | 35 | 53.91% |
| SPY240920P00235000 | 2024-05-08 2:39PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.11 | 0.00 | - | 2 | 1,107 | 49.12% |
| SPY241220P00235000 | 2024-05-08 3:36PM EDT | 2024-12-20 | 0.34 | 0.32 | 0.34 | 0.00 | - | 14 | 985 | 42.87% |
| SPY250117P00235000 | 2024-05-06 12:09PM EDT | 2025-01-17 | 0.42 | 0.39 | 0.43 | 0.00 | - | 20 | 1,599 | 41.63% |
| SPY250321P00235000 | 2024-04-19 12:56PM EDT | 2025-03-21 | 1.07 | 0.58 | 0.62 | 0.00 | - | 2 | 171 | 39.09% |
| SPY250620P00235000 | 2024-05-07 1:04PM EDT | 2025-06-20 | 0.85 | 0.82 | 0.89 | 0.00 | - | 250 | 260 | 36.26% |
| SPY250919P00235000 | 2024-05-03 1:24PM EDT | 2025-09-19 | 1.19 | 1.09 | 1.17 | 0.00 | - | 4 | 4 | 34.17% |
| SPY251219P00235000 | 2024-05-02 12:01PM EDT | 2025-12-19 | 1.56 | 1.33 | 1.42 | 0.00 | - | 50 | 314 | 32.41% |
| SPY260116P00235000 | 2024-04-19 12:29PM EDT | 2026-01-16 | 2.10 | 1.40 | 1.50 | 0.00 | - | 2 | 23 | 31.95% |
© 2024 Yahoo. Tutti i diritti riservati.