Italia markets open in 4 hours 3 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.783,27 -116,75 (-0,30%) EUR/USD
1,0879 +0,0019 (+0,17%) Bitcoin EUR
63.129,69 -386,62 (-0,61%) CMC Crypto 200
1.488,57 +4,38 (+0,29%)
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:410.00
Opzioni d'acquistoper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00410000 | 2024-05-23 3:43PM EDT | 2024-05-31 | 116.08 | 119.59 | 119.92 | 0.00 | - | 1 | 235 | 113.77% |
| SPY240607C00410000 | 2024-05-23 9:44AM EDT | 2024-06-07 | 122.20 | 120.09 | 120.43 | 0.00 | - | 1 | 5 | 79.79% |
| SPY240614C00410000 | 2024-05-17 2:32PM EDT | 2024-06-14 | 119.93 | 120.60 | 120.96 | 0.00 | - | 1 | 1 | 68.34% |
| SPY240621C00410000 | 2024-05-23 2:39PM EDT | 2024-06-21 | 117.71 | 120.73 | 121.45 | 0.00 | - | 2 | 12,822 | 60.46% |
| SPY240628C00410000 | 2024-05-10 3:03PM EDT | 2024-06-28 | 113.40 | 120.73 | 121.46 | 0.00 | - | 24 | 88 | 53.47% |
| SPY240719C00410000 | 2024-05-24 11:58AM EDT | 2024-07-19 | 121.61 | 121.20 | 122.04 | +3.81 | +3.23% | 2 | 86 | 45.89% |
| SPY240731C00410000 | 2024-05-06 11:41AM EDT | 2024-07-31 | 108.67 | 122.06 | 122.81 | 0.00 | - | 12 | 111 | 44.12% |
| SPY240816C00410000 | 2024-05-16 11:29AM EDT | 2024-08-16 | 125.79 | 123.45 | 124.15 | 0.00 | - | 2 | 62 | 43.16% |
| SPY240830C00410000 | 2024-04-24 9:59AM EDT | 2024-08-30 | 104.60 | 124.51 | 125.35 | 0.00 | - | - | 5 | 42.52% |
| SPY240920C00410000 | 2024-05-22 12:23PM EDT | 2024-09-20 | 128.16 | 125.84 | 126.70 | 0.00 | - | 7 | 2,172 | 40.96% |
| SPY240930C00410000 | 2024-04-25 9:48AM EDT | 2024-09-30 | 98.90 | 125.83 | 126.84 | 0.00 | - | 22 | 38 | 39.54% |
| SPY241018C00410000 | 2024-05-06 11:55AM EDT | 2024-10-18 | 113.50 | 126.54 | 127.55 | 0.00 | - | - | 0 | 38.09% |
| SPY241031C00410000 | 2024-05-06 11:12AM EDT | 2024-10-31 | 114.04 | 127.29 | 128.47 | 0.00 | - | - | 5 | 37.79% |
| SPY241129C00410000 | 2024-05-09 11:23AM EDT | 2024-11-29 | 120.90 | 129.74 | 131.00 | 0.00 | - | 10 | 10 | 37.85% |
| SPY241220C00410000 | 2024-05-24 12:55PM EDT | 2024-12-20 | 132.07 | 131.12 | 132.34 | +4.02 | +3.14% | 2,000 | 11,127 | 37.36% |
| SPY241231C00410000 | 2024-05-06 3:58PM EDT | 2024-12-31 | 120.00 | 131.07 | 132.51 | 0.00 | - | 5 | 6 | 36.59% |
| SPY250117C00410000 | 2024-05-24 2:29PM EDT | 2025-01-17 | 132.33 | 131.61 | 133.51 | +3.35 | +2.60% | 4 | 1,296 | 36.25% |
| SPY250131C00410000 | 2024-05-23 12:36PM EDT | 2025-01-31 | 135.23 | 132.51 | 134.63 | 0.00 | - | 1 | 2 | 36.29% |
| SPY250321C00410000 | 2024-05-23 2:52PM EDT | 2025-03-21 | 132.70 | 135.83 | 138.09 | 0.00 | - | 13 | 209 | 36.08% |
| SPY250331C00410000 | 2024-05-23 12:42PM EDT | 2025-03-31 | 138.25 | 135.88 | 138.44 | 0.00 | - | 1 | 8 | 35.77% |
| SPY250620C00410000 | 2024-05-21 10:10AM EDT | 2025-06-20 | 142.10 | 140.71 | 143.59 | 0.00 | - | 63 | 1,009 | 35.40% |
| SPY250919C00410000 | 2024-05-02 1:33PM EDT | 2025-09-19 | 124.28 | 144.94 | 148.54 | 0.00 | - | 1 | 1 | 34.83% |
| SPY251219C00410000 | 2024-05-21 3:13PM EDT | 2025-12-19 | 151.90 | 149.40 | 152.99 | 0.00 | - | 2 | 1,973 | 34.29% |
| SPY260116C00410000 | 2024-05-23 10:22AM EDT | 2026-01-16 | 152.00 | 149.87 | 153.45 | 0.00 | - | 2 | 161 | 33.72% |
| SPY261218C00410000 | 2024-05-23 9:52AM EDT | 2026-12-18 | 166.99 | 164.15 | 169.00 | 0.00 | - | 5 | 118 | 33.18% |
Opzioni di venditaper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00410000 | 2024-05-24 10:00AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 320 | 2,219 | 75.00% |
| SPY240607P00410000 | 2024-05-24 10:11AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 103 | 93 | 50.39% |
| SPY240614P00410000 | 2024-05-24 10:04AM EDT | 2024-06-14 | 0.06 | 0.05 | 0.06 | 0.00 | - | 135 | 689 | 43.75% |
| SPY240621P00410000 | 2024-05-24 3:37PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 48 | 25,010 | 38.87% |
| SPY240628P00410000 | 2024-05-24 2:20PM EDT | 2024-06-28 | 0.13 | 0.12 | 0.13 | -0.04 | -23.53% | 3 | 202,032 | 35.84% |
| SPY240719P00410000 | 2024-05-24 3:26PM EDT | 2024-07-19 | 0.30 | 0.28 | 0.30 | -0.06 | -16.67% | 24 | 5,347 | 31.06% |
| SPY240731P00410000 | 2024-05-24 9:36AM EDT | 2024-07-31 | 0.43 | 0.40 | 0.41 | -0.06 | -12.24% | 2 | 544 | 29.35% |
| SPY240816P00410000 | 2024-05-24 4:04PM EDT | 2024-08-16 | 0.58 | 0.56 | 0.58 | -0.06 | -9.38% | 37 | 1,954 | 27.75% |
| SPY240830P00410000 | 2024-05-24 2:13PM EDT | 2024-08-30 | 0.69 | 0.69 | 0.72 | -0.14 | -16.87% | 2 | 126 | 26.55% |
| SPY240920P00410000 | 2024-05-24 3:52PM EDT | 2024-09-20 | 0.97 | 0.96 | 0.97 | -0.12 | -11.01% | 1 | 28,034 | 25.33% |
| SPY240930P00410000 | 2024-05-24 11:35AM EDT | 2024-09-30 | 1.07 | 1.05 | 1.08 | -0.07 | -6.14% | 1 | 225 | 24.79% |
| SPY241018P00410000 | 2024-05-22 12:52PM EDT | 2024-10-18 | 1.27 | 1.31 | 1.34 | 0.00 | - | 2 | 10 | 24.16% |
| SPY241031P00410000 | 2024-05-23 3:20PM EDT | 2024-10-31 | 1.66 | 1.46 | 1.49 | 0.00 | - | 25 | 115 | 23.64% |
| SPY241129P00410000 | 2024-05-24 12:08PM EDT | 2024-11-29 | 1.94 | 1.92 | 1.99 | -0.22 | -10.19% | 1,939 | 866 | 23.08% |
| SPY241220P00410000 | 2024-05-24 2:04PM EDT | 2024-12-20 | 2.26 | 2.27 | 2.29 | -0.21 | -8.50% | 2,031 | 10,952 | 22.57% |
| SPY241231P00410000 | 2024-05-24 11:01AM EDT | 2024-12-31 | 2.40 | 2.39 | 2.43 | -0.21 | -8.05% | 17 | 1,556 | 22.29% |
| SPY250117P00410000 | 2024-05-24 4:00PM EDT | 2025-01-17 | 2.67 | 2.66 | 2.69 | -0.22 | -7.61% | 618 | 9,431 | 21.98% |
| SPY250131P00410000 | 2024-05-22 10:09AM EDT | 2025-01-31 | 2.70 | 2.79 | 2.94 | 0.00 | - | 5 | 23 | 21.81% |
| SPY250321P00410000 | 2024-05-24 3:54PM EDT | 2025-03-21 | 3.64 | 3.59 | 3.64 | -0.22 | -5.70% | 9 | 830 | 21.03% |
| SPY250331P00410000 | 2024-05-23 10:37AM EDT | 2025-03-31 | 3.70 | 3.74 | 3.80 | 0.00 | - | 13 | 127 | 20.91% |
| SPY250620P00410000 | 2024-05-24 10:13AM EDT | 2025-06-20 | 5.16 | 4.99 | 5.06 | -0.27 | -4.97% | 9 | 8,298 | 20.11% |
| SPY250919P00410000 | 2024-05-22 2:05PM EDT | 2025-09-19 | 6.51 | 6.45 | 6.55 | 0.00 | - | 10 | 187 | 19.52% |
| SPY251219P00410000 | 2024-05-22 2:03PM EDT | 2025-12-19 | 7.98 | 7.87 | 8.01 | 0.00 | - | 1 | 1,311 | 19.07% |
| SPY260116P00410000 | 2024-05-24 1:08PM EDT | 2026-01-16 | 8.35 | 8.21 | 8.37 | +0.14 | +1.71% | 2 | 1,357 | 18.89% |
| SPY260618P00410000 | 2024-05-24 12:51PM EDT | 2026-06-18 | 10.30 | 9.49 | 11.25 | -0.01 | -0.10% | 1 | 308 | 18.66% |
| SPY261218P00410000 | 2024-05-22 10:14AM EDT | 2026-12-18 | 12.63 | 11.34 | 13.74 | 0.00 | - | 352 | 720 | 18.03% |
© 2024 Yahoo. Tutti i diritti riservati.