Italia markets closed
Dow Jones
39.331,11 -339,93 (-0,86%) Nasdaq
16.902,50 +100,96 (+0,60%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0824 -0,0004 (-0,03%) Bitcoin EUR
62.736,20 -2.171,68 (-3,35%) CMC Crypto 200
1.471,39 -31,27 (-2,08%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:50PM EDT. Mercato aperto.
Prezzo d'esercizio:370.00
Opzioni d'acquistoper23 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00370000 | 2024-05-09 1:57PM EDT | 2024-05-31 | 150.41 | 161.38 | 161.69 | 0.00 | - | 46 | 254 | 130.81% |
| SPY240607C00370000 | 2024-05-20 11:44AM EDT | 2024-06-07 | 162.22 | 161.82 | 162.10 | 0.00 | - | 1 | 28 | 103.05% |
| SPY240621C00370000 | 2024-05-15 11:27AM EDT | 2024-06-21 | 159.91 | 162.31 | 162.94 | 0.00 | - | 3 | 1,521 | 80.11% |
| SPY240628C00370000 | 2024-05-20 11:44AM EDT | 2024-06-28 | 162.92 | 162.38 | 163.05 | 0.00 | - | 1 | 204 | 72.68% |
| SPY240719C00370000 | 2024-05-01 2:56PM EDT | 2024-07-19 | 141.08 | 162.61 | 163.23 | 0.00 | - | 6 | 18 | 59.00% |
| SPY240731C00370000 | 2024-04-25 11:51AM EDT | 2024-07-31 | 134.24 | 163.29 | 163.97 | 0.00 | - | 6 | 7 | 56.51% |
| SPY240816C00370000 | 2024-05-23 9:57AM EDT | 2024-08-16 | 163.80 | 164.47 | 165.15 | +24.54 | +17.62% | 4 | 4 | 54.68% |
| SPY240830C00370000 | 2024-04-30 4:02PM EDT | 2024-08-30 | 138.81 | 165.42 | 166.32 | 0.00 | - | 2 | 20 | 53.47% |
| SPY240920C00370000 | 2024-05-16 2:47PM EDT | 2024-09-20 | 165.95 | 166.55 | 167.39 | 0.00 | - | 1 | 873 | 51.00% |
| SPY240930C00370000 | 2024-05-09 3:27PM EDT | 2024-09-30 | 156.39 | 166.47 | 167.58 | 0.00 | - | 2 | 38 | 50.23% |
| SPY241129C00370000 | 2024-05-15 12:05PM EDT | 2024-11-29 | 167.53 | 169.59 | 171.07 | 0.00 | - | 42 | 100 | 46.80% |
| SPY241220C00370000 | 2024-05-21 12:52PM EDT | 2024-12-20 | 170.48 | 170.74 | 172.14 | 0.00 | - | 1 | 1,886 | 45.81% |
| SPY241231C00370000 | 2024-05-20 2:43PM EDT | 2024-12-31 | 170.66 | 170.68 | 172.29 | 0.00 | - | 5 | 31 | 44.86% |
| SPY250117C00370000 | 2024-05-15 2:34PM EDT | 2025-01-17 | 168.89 | 170.84 | 172.99 | 0.00 | - | 4 | 304 | 44.07% |
| SPY250321C00370000 | 2024-05-10 11:16AM EDT | 2025-03-21 | 165.12 | 174.42 | 177.03 | 0.00 | - | 1 | 422 | 43.26% |
| SPY250331C00370000 | 2024-04-24 9:30AM EDT | 2025-03-31 | 154.26 | 174.33 | 177.25 | 0.00 | - | 2 | 2 | 42.76% |
| SPY250620C00370000 | 2024-05-09 9:52AM EDT | 2025-06-20 | 166.32 | 178.33 | 181.28 | 0.00 | - | 100 | 154 | 41.39% |
| SPY251219C00370000 | 2024-04-19 10:09AM EDT | 2025-12-19 | 159.73 | 182.85 | 186.69 | 0.00 | - | 1 | 113 | 37.66% |
| SPY260116C00370000 | 2024-05-22 1:52PM EDT | 2026-01-16 | 185.20 | 185.37 | 188.56 | 0.00 | - | 1 | 74 | 37.90% |
| SPY260618C00370000 | 2024-05-15 10:01AM EDT | 2026-06-18 | 187.47 | 191.26 | 195.50 | 0.00 | - | 1 | 1 | 37.45% |
| SPY261218C00370000 | 2024-04-30 3:55PM EDT | 2026-12-18 | 176.20 | 197.47 | 202.00 | 0.00 | - | 1 | 126 | 36.53% |
Opzioni di venditaper23 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00370000 | 2024-05-16 10:45AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,617 | 68.75% |
| SPY240607P00370000 | 2024-05-17 4:11PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 214 | 55.86% |
| SPY240614P00370000 | 2024-05-23 10:56AM EDT | 2024-06-14 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 33 | 49.41% |
| SPY240621P00370000 | 2024-05-23 12:17PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 32 | 16,508 | 45.51% |
| SPY240628P00370000 | 2024-05-21 12:59PM EDT | 2024-06-28 | 0.08 | 0.06 | 0.07 | 0.00 | - | 102 | 4,518 | 42.29% |
| SPY240719P00370000 | 2024-05-23 12:07PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.16 | 0.00 | - | 13 | 3,040 | 37.06% |
| SPY240731P00370000 | 2024-05-21 11:24AM EDT | 2024-07-31 | 0.21 | 0.21 | 0.22 | 0.00 | - | 51 | 128 | 35.06% |
| SPY240816P00370000 | 2024-05-23 12:14PM EDT | 2024-08-16 | 0.33 | 0.31 | 0.32 | +0.01 | +3.13% | 102 | 454 | 33.23% |
| SPY240830P00370000 | 2024-05-20 12:59PM EDT | 2024-08-30 | 0.39 | 0.39 | 0.41 | 0.00 | - | 3 | 90 | 31.89% |
| SPY240920P00370000 | 2024-05-22 3:13PM EDT | 2024-09-20 | 0.57 | 0.55 | 0.56 | 0.00 | - | 162 | 5,106 | 30.35% |
| SPY240930P00370000 | 2024-05-22 11:50AM EDT | 2024-09-30 | 0.59 | 0.61 | 0.63 | 0.00 | - | 2 | 374 | 29.69% |
| SPY241031P00370000 | 2024-05-20 10:04AM EDT | 2024-10-31 | 0.85 | 0.87 | 0.88 | 0.00 | - | 24 | 50 | 28.17% |
| SPY241129P00370000 | 2024-05-23 9:53AM EDT | 2024-11-29 | 1.22 | 1.19 | 1.23 | -0.03 | -2.40% | 40 | 213 | 27.50% |
| SPY241220P00370000 | 2024-05-22 3:26PM EDT | 2024-12-20 | 1.44 | 1.42 | 1.43 | 0.00 | - | 49 | 12,308 | 26.84% |
| SPY241231P00370000 | 2024-05-22 2:41PM EDT | 2024-12-31 | 1.52 | 1.49 | 1.52 | 0.00 | - | 3 | 1,569 | 26.47% |
| SPY250117P00370000 | 2024-05-23 10:44AM EDT | 2025-01-17 | 1.67 | 1.66 | 1.68 | -0.01 | -0.60% | 3 | 7,808 | 26.01% |
| SPY250131P00370000 | 2024-05-21 3:55PM EDT | 2025-01-31 | 1.71 | 1.78 | 1.83 | 0.00 | - | 2 | 3 | 25.71% |
| SPY250321P00370000 | 2024-05-23 12:14PM EDT | 2025-03-21 | 2.30 | 2.27 | 2.30 | -0.01 | -0.43% | 60 | 1,143 | 24.66% |
| SPY250331P00370000 | 2024-05-23 11:27AM EDT | 2025-03-31 | 2.42 | 2.37 | 2.40 | +0.08 | +3.42% | 1 | 94 | 24.48% |
| SPY250620P00370000 | 2024-05-23 12:33PM EDT | 2025-06-20 | 3.21 | 3.21 | 3.22 | -0.05 | -1.53% | 422 | 2,688 | 23.28% |
| SPY250919P00370000 | 2024-04-29 3:36PM EDT | 2025-09-19 | 5.51 | 4.15 | 4.22 | 0.00 | - | 1 | 3 | 22.38% |
| SPY251219P00370000 | 2024-05-23 11:27AM EDT | 2025-12-19 | 5.16 | 5.11 | 5.22 | +0.02 | +0.39% | 13 | 1,544 | 21.68% |
| SPY260116P00370000 | 2024-05-20 3:55PM EDT | 2026-01-16 | 5.42 | 5.35 | 5.52 | 0.00 | - | 1 | 359 | 21.49% |
| SPY261218P00370000 | 2024-05-16 11:33AM EDT | 2026-12-18 | 8.20 | 7.79 | 9.22 | 0.00 | - | 1 | 311 | 19.96% |
© 2024 Yahoo. Tutti i diritti riservati.