Italia markets closed
Dow Jones
39.824,92 +266,81 (+0,67%) Nasdaq
16.725,26 +214,08 (+1,30%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0878 +0,0057 (+0,52%) Bitcoin EUR
60.165,81 +3.758,68 (+6,66%) CMC Crypto 200
1.380,58 +112,63 (+8,88%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:44PM EDT. Mercato aperto.
Prezzo d'esercizio:265.00
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00265000 | 2024-04-24 9:43AM EDT | 2024-05-17 | 243.19 | 263.91 | 264.15 | 0.00 | - | 2 | 92 | 305.47% |
| SPY240621C00265000 | 2024-04-19 9:41AM EDT | 2024-06-21 | 236.65 | 265.21 | 265.73 | 0.00 | - | 218 | 639 | 114.72% |
| SPY240816C00265000 | 2024-04-26 12:37PM EDT | 2024-08-16 | 247.19 | 265.99 | 266.61 | 0.00 | - | 2 | 3 | 78.53% |
| SPY240920C00265000 | 2024-05-14 10:05AM EDT | 2024-09-20 | 260.46 | 267.39 | 268.14 | 0.00 | - | 2 | 453 | 73.63% |
| SPY241220C00265000 | 2024-04-22 9:45AM EDT | 2024-12-20 | 239.89 | 269.39 | 270.71 | 0.00 | - | 2 | 111 | 62.57% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 2025-01-17 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 0.00% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00265000 | 2024-05-15 9:36AM EDT | 2025-06-20 | 272.00 | 273.07 | 276.08 | +20.00 | +7.94% | 1 | 1 | 53.43% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 43.39% |
| SPY261218C00265000 | 2024-05-06 12:22PM EDT | 2026-12-18 | 270.00 | 281.50 | 286.00 | 0.00 | - | 1 | 1 | 43.87% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00265000 | 2024-05-09 4:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 250 | 6,889 | 50.00% |
| SPY240621P00265000 | 2024-05-15 12:34PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 3,332 | 50.00% |
| SPY240719P00265000 | 2024-05-14 10:58AM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 506 | 54.49% |
| SPY240816P00265000 | 2024-05-06 9:40AM EDT | 2024-08-16 | 0.10 | 0.07 | 0.09 | 0.00 | - | 1,150 | 2,279 | 49.81% |
| SPY240920P00265000 | 2024-05-15 1:00PM EDT | 2024-09-20 | 0.13 | 0.13 | 0.14 | -0.03 | -18.75% | 17,067 | 793 | 44.53% |
| SPY241018P00265000 | 2024-05-15 1:53PM EDT | 2024-10-18 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 452 | 50 | 42.24% |
| SPY241220P00265000 | 2024-05-10 10:22AM EDT | 2024-12-20 | 0.49 | 0.43 | 0.45 | 0.00 | - | 90 | 6,978 | 39.19% |
| SPY250117P00265000 | 2024-04-22 10:12AM EDT | 2025-01-17 | 1.02 | 0.53 | 0.55 | 0.00 | - | 1 | 319 | 37.93% |
| SPY250321P00265000 | 2024-04-30 3:55PM EDT | 2025-03-21 | 1.05 | 0.78 | 0.80 | 0.00 | - | 1 | 814 | 35.73% |
| SPY250620P00265000 | 2024-04-30 11:55AM EDT | 2025-06-20 | 1.39 | 1.10 | 1.14 | 0.00 | - | 2 | 74 | 33.18% |
| SPY250919P00265000 | 2024-05-14 10:44AM EDT | 2025-09-19 | 1.52 | 1.42 | 1.48 | 0.00 | - | 2 | 20 | 31.28% |
| SPY251219P00265000 | 2024-01-18 10:47AM EDT | 2025-12-19 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 32.63% |
| SPY260116P00265000 | 2024-05-06 9:45AM EDT | 2026-01-16 | 2.06 | 1.84 | 1.94 | 0.00 | - | 2 | 4 | 29.43% |
| SPY261218P00265000 | 2024-04-01 11:37AM EDT | 2026-12-18 | 4.10 | 2.71 | 4.43 | 0.00 | - | 2 | 15 | 27.88% |
© 2024 Yahoo. Tutti i diritti riservati.