Italia markets open in 5 hours 2 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.655,38 -291,55 (-0,75%) EUR/USD
1,0862 +0,0004 (+0,03%) Bitcoin EUR
64.571,62 -950,41 (-1,45%) CMC Crypto 200
1.523,57 +35,03 (+2,35%)
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:325.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00325000 | 2024-04-01 9:34AM EDT | 2024-05-31 | 202.14 | 177.18 | 177.58 | 0.00 | - | 4 | 2 | 0.00% |
| SPY240621C00325000 | 2024-05-20 11:40AM EDT | 2024-06-21 | 208.10 | 207.49 | 208.12 | 0.00 | - | 15 | 1,218 | 91.89% |
| SPY240628C00325000 | 2024-02-07 4:28PM EDT | 2024-06-28 | 178.85 | 191.00 | 191.95 | 0.00 | - | 8 | 19 | 0.00% |
| SPY240719C00325000 | 2024-03-14 11:23AM EDT | 2024-07-19 | 193.12 | 189.48 | 190.15 | 0.00 | - | 2 | 75 | 0.00% |
| SPY240731C00325000 | 2024-04-25 11:52AM EDT | 2024-07-31 | 177.87 | 207.98 | 208.77 | 0.00 | - | - | 2 | 64.54% |
| SPY240816C00325000 | 2024-05-07 11:48AM EDT | 2024-08-16 | 196.81 | 209.02 | 209.78 | 0.00 | - | 2 | 7 | 63.34% |
| SPY240920C00325000 | 2024-05-09 10:12AM EDT | 2024-09-20 | 198.58 | 210.76 | 211.71 | 0.00 | - | 2 | 831 | 59.51% |
| SPY240930C00325000 | 2024-05-08 11:41AM EDT | 2024-09-30 | 197.52 | 210.68 | 211.82 | 0.00 | - | 2 | 145 | 57.25% |
| SPY241220C00325000 | 2024-05-13 2:05PM EDT | 2024-12-20 | 204.00 | 213.86 | 215.43 | 0.00 | - | 1 | 529 | 51.68% |
| SPY250117C00325000 | 2024-03-12 11:32AM EDT | 2025-01-17 | 201.70 | 200.55 | 202.39 | 0.00 | - | 8 | 80 | 0.00% |
| SPY250321C00325000 | 2024-05-02 1:05PM EDT | 2025-03-21 | 190.14 | 216.63 | 219.53 | 0.00 | - | 7 | 84 | 49.72% |
| SPY250620C00325000 | 2024-05-20 1:36PM EDT | 2025-06-20 | 220.36 | 219.42 | 222.94 | 0.00 | - | 9 | 31 | 47.11% |
| SPY251219C00325000 | 2024-03-27 12:04PM EDT | 2025-12-19 | 216.55 | 204.01 | 207.71 | 0.00 | - | 1 | 58 | 20.92% |
| SPY260116C00325000 | 2024-04-22 11:39AM EDT | 2026-01-16 | 195.50 | 224.86 | 228.66 | 0.00 | - | 24 | 44 | 42.41% |
| SPY261218C00325000 | 2024-04-22 11:10AM EDT | 2026-12-18 | 204.25 | 233.74 | 238.50 | 0.00 | - | 1 | 23 | 39.47% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00325000 | 2024-05-13 11:43AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 334 | 87.50% |
| SPY240621P00325000 | 2024-05-20 12:20PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 11,200 | 55.86% |
| SPY240628P00325000 | 2024-05-09 10:05AM EDT | 2024-06-28 | 0.07 | 0.03 | 0.04 | 0.00 | - | 6 | 1,827 | 52.15% |
| SPY240719P00325000 | 2024-05-20 12:04PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 40 | 788 | 45.31% |
| SPY240731P00325000 | 2024-05-03 9:30AM EDT | 2024-07-31 | 0.22 | 0.10 | 0.11 | 0.00 | - | 5 | 38 | 42.68% |
| SPY240816P00325000 | 2024-05-17 10:58AM EDT | 2024-08-16 | 0.18 | 0.16 | 0.17 | 0.00 | - | 10 | 429 | 40.48% |
| SPY240920P00325000 | 2024-05-21 3:14PM EDT | 2024-09-20 | 0.29 | 0.29 | 0.30 | -0.07 | -19.44% | 13 | 1,935 | 36.62% |
| SPY240930P00325000 | 2024-05-20 9:46AM EDT | 2024-09-30 | 0.33 | 0.32 | 0.34 | 0.00 | - | 20 | 251 | 35.77% |
| SPY241018P00325000 | 2024-05-15 2:33PM EDT | 2024-10-18 | 0.47 | 0.42 | 0.43 | 0.00 | - | 153 | 47 | 34.62% |
| SPY241220P00325000 | 2024-05-21 2:51PM EDT | 2024-12-20 | 0.84 | 0.83 | 0.84 | -0.02 | -2.33% | 6 | 8,340 | 32.04% |
| SPY250117P00325000 | 2024-05-21 2:50PM EDT | 2025-01-17 | 0.99 | 0.98 | 1.01 | -0.06 | -5.71% | 26 | 3,978 | 31.03% |
| SPY250321P00325000 | 2024-05-21 1:37PM EDT | 2025-03-21 | 1.40 | 1.38 | 1.42 | -0.15 | -9.68% | 1 | 373 | 29.27% |
| SPY250620P00325000 | 2024-05-21 11:25AM EDT | 2025-06-20 | 1.96 | 1.93 | 1.98 | +0.01 | +0.51% | 1 | 927 | 27.29% |
| SPY250919P00325000 | 2024-05-06 12:34PM EDT | 2025-09-19 | 3.00 | 2.55 | 2.62 | 0.00 | - | 1 | 286 | 26.00% |
| SPY251219P00325000 | 2024-05-15 3:00PM EDT | 2025-12-19 | 3.30 | 3.16 | 3.25 | 0.00 | - | 5 | 1,031 | 24.97% |
| SPY260116P00325000 | 2024-04-15 1:30PM EDT | 2026-01-16 | 5.50 | 3.41 | 3.53 | 0.00 | - | 4 | 155 | 24.83% |
| SPY261218P00325000 | 2024-05-21 3:49PM EDT | 2026-12-18 | 5.40 | 4.62 | 6.38 | +0.15 | +2.86% | 14 | 182 | 22.94% |
© 2024 Yahoo. Tutti i diritti riservati.