Italia markets close in 6 hours 27 minutes
FTSE MIB
34.134,36 -17,05 (-0,05%) Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.073,98 -128,39 (-0,34%) Petrolio
79,63 +0,64 (+0,81%) Bitcoin EUR
57.163,61 -963,55 (-1,66%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:390.00
Opzioni d'acquistoper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00390000 | 2024-05-08 9:52AM EDT | 2024-05-17 | 126.82 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| SPY240531C00390000 | 2024-04-12 1:40PM EDT | 2024-05-31 | 123.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240621C00390000 | 2024-05-06 9:44AM EDT | 2024-06-21 | 127.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPY240628C00390000 | 2024-04-25 10:16AM EDT | 2024-06-28 | 112.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240719C00390000 | 2024-04-24 10:31AM EDT | 2024-07-19 | 120.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240731C00390000 | 2024-04-24 10:58AM EDT | 2024-07-31 | 120.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240816C00390000 | 2024-04-24 1:43PM EDT | 2024-08-16 | 122.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPY240830C00390000 | 2024-04-26 3:21PM EDT | 2024-08-30 | 126.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240920C00390000 | 2024-04-26 9:42AM EDT | 2024-09-20 | 125.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240930C00390000 | 2024-04-26 9:47AM EDT | 2024-09-30 | 125.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241031C00390000 | 2024-05-03 12:51PM EDT | 2024-10-31 | 129.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY241220C00390000 | 2024-05-08 2:58PM EDT | 2024-12-20 | 138.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPY241231C00390000 | 2024-05-06 11:49AM EDT | 2024-12-31 | 136.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY250117C00390000 | 2024-04-26 10:53AM EDT | 2025-01-17 | 132.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY250321C00390000 | 2024-05-03 1:33PM EDT | 2025-03-21 | 137.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY250331C00390000 | 2024-03-27 2:56PM EDT | 2025-03-31 | 149.77 | 135.88 | 137.95 | 0.00 | - | 6 | 3 | 30.05% |
| SPY250620C00390000 | 2024-05-08 10:08AM EDT | 2025-06-20 | 147.42 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| SPY251219C00390000 | 2024-05-08 2:58PM EDT | 2025-12-19 | 154.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY260116C00390000 | 2024-04-11 10:09AM EDT | 2026-01-16 | 157.83 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SPY261218C00390000 | 2024-04-03 10:21AM EDT | 2026-12-18 | 176.50 | 161.29 | 166.00 | 0.00 | - | 1 | 134 | 30.63% |
Opzioni di venditaper9 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240510P00390000 | 2024-05-01 4:12PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 50.00% |
| SPY240517P00390000 | 2024-05-08 1:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 25.00% |
| SPY240531P00390000 | 2024-05-08 3:57PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SPY240607P00390000 | 2024-05-06 11:56AM EDT | 2024-06-07 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPY240621P00390000 | 2024-05-08 2:58PM EDT | 2024-06-21 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| SPY240628P00390000 | 2024-05-07 3:59PM EDT | 2024-06-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240719P00390000 | 2024-05-08 10:55AM EDT | 2024-07-19 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240731P00390000 | 2024-05-07 2:00PM EDT | 2024-07-31 | 0.42 | 0.00 | 0.00 | 0.00 | - | 602 | 0 | 12.50% |
| SPY240816P00390000 | 2024-05-07 1:16PM EDT | 2024-08-16 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPY240830P00390000 | 2024-05-02 11:05AM EDT | 2024-08-30 | 1.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| SPY240920P00390000 | 2024-05-08 2:40PM EDT | 2024-09-20 | 0.94 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPY240930P00390000 | 2024-05-03 3:45PM EDT | 2024-09-30 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241031P00390000 | 2024-05-08 12:34PM EDT | 2024-10-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY241220P00390000 | 2024-05-08 3:47PM EDT | 2024-12-20 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1,004 | 0 | 6.25% |
| SPY241231P00390000 | 2024-05-07 11:56AM EDT | 2024-12-31 | 2.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPY250117P00390000 | 2024-05-07 1:32PM EDT | 2025-01-17 | 2.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SPY250321P00390000 | 2024-05-08 2:41PM EDT | 2025-03-21 | 3.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250331P00390000 | 2024-05-08 12:08PM EDT | 2025-03-31 | 3.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| SPY250620P00390000 | 2024-05-08 1:29PM EDT | 2025-06-20 | 4.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SPY250919P00390000 | 2024-05-08 3:37PM EDT | 2025-09-19 | 5.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPY251219P00390000 | 2024-05-08 10:54AM EDT | 2025-12-19 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPY260116P00390000 | 2024-05-07 11:55AM EDT | 2026-01-16 | 7.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SPY261218P00390000 | 2024-05-08 3:01PM EDT | 2026-12-18 | 11.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.