Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
542,78+0,33 (+0,06%)
Alla chiusura: 04:00PM EDT
542,85 +0,07 (+0,01%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:360.00
Opzioni d'acquistoper17 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240621C003600002024-06-14 2:17PM EDT2024-06-21181.60182.20183.10+6.70+3.83%5312,410130.66%
SPY240628C003600002024-05-10 9:48AM EDT2024-06-28164.79173.91174.600.00-101340.00%
SPY240719C003600002024-06-14 11:46AM EDT2024-07-19181.00182.41183.24+7.40+4.26%247761.35%
SPY240731C003600002024-04-25 11:52AM EDT2024-07-31143.89171.28172.130.00-250.00%
SPY240816C003600002024-06-07 3:59PM EDT2024-08-16176.55184.18185.070.00-14557.53%
SPY240830C003600002024-05-10 3:59PM EDT2024-08-30166.00176.72177.560.00-2570.00%
SPY240920C003600002024-06-14 2:17PM EDT2024-09-20185.55186.18187.21-0.24-0.13%61,65454.10%
SPY240930C003600002024-04-25 10:58AM EDT2024-09-30146.18174.43175.570.00-2200.00%
SPY241031C003600002024-06-10 9:42AM EDT2024-10-31178.55187.02188.490.00-307849.84%
SPY241129C003600002024-05-07 9:51AM EDT2024-11-29166.72181.55183.070.00--626.15%
SPY241220C003600002024-06-07 2:33PM EDT2024-12-20183.62190.12191.560.00-202,15248.14%
SPY241231C003600002024-06-11 3:52PM EDT2024-12-31184.92189.97191.900.00-121247.32%
SPY250117C003600002024-06-14 3:24PM EDT2025-01-17191.00190.00192.54-0.81-0.42%11,05746.37%
SPY250321C003600002024-06-14 9:45AM EDT2025-03-21193.71193.40196.42+9.79+5.32%62745.44%
SPY250620C003600002024-06-11 11:59AM EDT2025-06-20190.76196.77200.370.00-52743.16%
SPY251219C003600002024-05-31 12:09PM EDT2025-12-19183.94203.07206.890.00-159939.92%
SPY260116C003600002024-05-24 10:18AM EDT2026-01-16193.26203.29207.100.00-11739.08%
SPY261218C003600002024-06-13 10:12AM EDT2026-12-18216.00213.44218.000.00-22536.53%
Opzioni di venditaper17 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240621P003600002024-06-14 3:03PM EDT2024-06-210.010.000.010.00-920,13187.50%
SPY240628P003600002024-06-14 1:11PM EDT2024-06-280.010.010.020.00-40101,77367.19%
SPY240712P003600002024-06-12 10:52AM EDT2024-07-120.040.030.040.00-1713051.17%
SPY240719P003600002024-06-14 9:31AM EDT2024-07-190.050.050.06-0.01-16.67%401,12148.24%
SPY240726P003600002024-06-12 3:14PM EDT2024-07-260.070.070.080.00--6545.41%
SPY240731P003600002024-06-10 11:32AM EDT2024-07-310.110.090.100.00-211743.95%
SPY240816P003600002024-06-14 3:46PM EDT2024-08-160.160.160.170.00-284,18340.28%
SPY240830P003600002024-06-13 3:54PM EDT2024-08-300.210.220.240.00-561237.99%
SPY240920P003600002024-06-14 3:59PM EDT2024-09-200.350.350.36+0.03+9.38%103,39435.50%
SPY240930P003600002024-06-12 11:11AM EDT2024-09-300.350.410.430.00-111,08134.64%
SPY241018P003600002024-06-13 2:19PM EDT2024-10-180.470.530.550.00-315033.23%
SPY241031P003600002024-06-12 12:42PM EDT2024-10-310.520.610.640.00-339432.35%
SPY241115P003600002024-06-14 2:53PM EDT2024-11-150.760.780.80+0.08+11.76%123131.81%
SPY241129P003600002024-06-13 9:37AM EDT2024-11-290.790.880.920.00-10077431.15%
SPY241220P003600002024-06-14 2:56PM EDT2024-12-201.091.111.13+0.08+7.92%310,50730.41%
SPY241231P003600002024-05-29 1:21PM EDT2024-12-311.471.171.200.00-136429.87%
SPY250117P003600002024-06-13 12:26PM EDT2025-01-171.301.331.360.00-5016,58829.31%
SPY250131P003600002024-06-12 2:24PM EDT2025-01-311.311.411.520.00-11728.99%
SPY250321P003600002024-06-13 11:38AM EDT2025-03-211.811.891.930.00-222,01727.55%
SPY250620P003600002024-06-14 4:14PM EDT2025-06-202.672.612.67+0.08+3.09%65,77525.56%
SPY250919P003600002024-06-13 10:52AM EDT2025-09-193.363.443.510.00-23424.32%
SPY251219P003600002024-06-13 3:57PM EDT2025-12-194.074.244.370.00-15,52823.40%
SPY260116P003600002024-06-06 10:49AM EDT2026-01-164.604.434.550.00-115623.05%
SPY260618P003600002024-06-12 11:32AM EDT2026-06-185.404.856.460.00-2522.43%
SPY261218P003600002024-06-05 11:01AM EDT2026-12-187.486.027.980.00-189421.28%