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
38.758,96 +112,85 (+0,29%) EUR/USD
1,0853 +0,0004 (+0,03%) Bitcoin EUR
63.672,57 +156,96 (+0,25%) CMC Crypto 200
1.502,89 +34,79 (+2,37%)
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:425.00
Opzioni d'acquistoper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00425000 | 2024-05-24 2:29PM EDT | 2024-05-31 | 104.75 | 104.61 | 104.94 | -1.21 | -1.14% | 2 | 62 | 89.94% |
| SPY240607C00425000 | 2024-05-24 2:08PM EDT | 2024-06-07 | 105.90 | 105.13 | 105.47 | -0.52 | -0.49% | 7 | 6 | 67.82% |
| SPY240621C00425000 | 2024-05-24 1:01PM EDT | 2024-06-21 | 106.17 | 105.81 | 106.52 | +3.57 | +3.48% | 2 | 13,070 | 52.91% |
| SPY240628C00425000 | 2024-05-24 10:35AM EDT | 2024-06-28 | 105.21 | 105.81 | 106.53 | +5.52 | +5.54% | 5 | 122 | 49.01% |
| SPY240719C00425000 | 2024-05-22 1:37PM EDT | 2024-07-19 | 107.66 | 106.42 | 107.23 | 0.00 | - | 1 | 371 | 41.03% |
| SPY240731C00425000 | 2024-05-08 10:21AM EDT | 2024-07-31 | 96.07 | 107.32 | 108.05 | 0.00 | - | 1 | 15 | 39.64% |
| SPY240816C00425000 | 2024-05-24 4:11PM EDT | 2024-08-16 | 109.16 | 108.79 | 109.47 | +9.60 | +9.64% | 4 | 102 | 39.00% |
| SPY240830C00425000 | 2024-05-21 12:54PM EDT | 2024-08-30 | 111.27 | 109.91 | 110.73 | 0.00 | - | 5 | 169 | 38.57% |
| SPY240920C00425000 | 2024-05-23 2:23PM EDT | 2024-09-20 | 108.22 | 111.32 | 112.15 | 0.00 | - | 2 | 1,004 | 37.31% |
| SPY240930C00425000 | 2024-05-21 12:54PM EDT | 2024-09-30 | 112.73 | 111.34 | 112.31 | 0.00 | - | 5 | 156 | 36.05% |
| SPY241018C00425000 | 2024-05-21 2:48PM EDT | 2024-10-18 | 114.17 | 112.18 | 113.15 | 0.00 | - | 1 | 6 | 34.92% |
| SPY241031C00425000 | 2024-05-20 12:03PM EDT | 2024-10-31 | 115.39 | 112.98 | 114.12 | +115.39 | - | - | 1 | 34.72% |
| SPY241220C00425000 | 2024-05-24 3:49PM EDT | 2024-12-20 | 117.27 | 117.03 | 118.21 | +3.54 | +3.11% | 2 | 4,892 | 34.58% |
| SPY241231C00425000 | 2024-05-15 12:14PM EDT | 2024-12-31 | 116.46 | 117.03 | 118.40 | 0.00 | - | 10 | 11 | 33.89% |
| SPY250117C00425000 | 2024-05-24 11:57AM EDT | 2025-01-17 | 118.42 | 117.71 | 119.51 | -1.08 | -0.90% | 3 | 2,433 | 33.68% |
| SPY250321C00425000 | 2024-05-15 11:40AM EDT | 2025-03-21 | 121.71 | 122.22 | 124.36 | 0.00 | - | 1 | 2,206 | 33.75% |
| SPY250331C00425000 | 2024-05-08 1:11PM EDT | 2025-03-31 | 112.24 | 122.30 | 124.72 | 0.00 | - | 2 | 12 | 33.46% |
| SPY250620C00425000 | 2024-05-20 11:23AM EDT | 2025-06-20 | 130.94 | 127.53 | 130.25 | 0.00 | - | 2 | 31 | 33.38% |
| SPY250919C00425000 | 2024-05-13 9:51AM EDT | 2025-09-19 | 126.23 | 132.14 | 135.69 | 0.00 | - | 5 | 3 | 33.11% |
| SPY251219C00425000 | 2024-05-23 3:02PM EDT | 2025-12-19 | 133.09 | 136.85 | 140.45 | 0.00 | - | 4 | 1,479 | 32.76% |
| SPY260116C00425000 | 2024-05-23 10:00AM EDT | 2026-01-16 | 140.00 | 137.41 | 140.99 | 0.00 | - | 2 | 112 | 32.24% |
| SPY261218C00425000 | 2024-05-16 3:34PM EDT | 2026-12-18 | 154.85 | 152.68 | 157.00 | 0.00 | - | 2 | 23 | 31.89% |
Opzioni di venditaper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531P00425000 | 2024-05-24 3:50PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 4,521 | 57.81% |
| SPY240607P00425000 | 2024-05-24 3:54PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 5 | 689 | 43.56% |
| SPY240614P00425000 | 2024-05-24 9:30AM EDT | 2024-06-14 | 0.09 | 0.06 | 0.07 | +0.02 | +28.57% | 2 | 459 | 37.79% |
| SPY240621P00425000 | 2024-05-24 3:02PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.12 | -0.03 | -18.75% | 9 | 27,223 | 34.38% |
| SPY240628P00425000 | 2024-05-24 11:57AM EDT | 2024-06-28 | 0.17 | 0.16 | 0.17 | +0.01 | +6.25% | 100 | 2,404 | 31.89% |
| SPY240719P00425000 | 2024-05-24 2:22PM EDT | 2024-07-19 | 0.37 | 0.36 | 0.38 | -0.08 | -17.78% | 24 | 10,373 | 27.91% |
| SPY240731P00425000 | 2024-05-24 3:59PM EDT | 2024-07-31 | 0.50 | 0.50 | 0.52 | -0.11 | -18.03% | 2 | 858 | 26.51% |
| SPY240816P00425000 | 2024-05-24 9:45AM EDT | 2024-08-16 | 0.75 | 0.70 | 0.72 | -0.09 | -10.71% | 62 | 1,970 | 25.14% |
| SPY240830P00425000 | 2024-05-24 11:07AM EDT | 2024-08-30 | 0.87 | 0.86 | 0.88 | -0.16 | -15.53% | 8 | 6,451 | 24.09% |
| SPY240920P00425000 | 2024-05-24 3:38PM EDT | 2024-09-20 | 1.19 | 1.17 | 1.19 | -0.17 | -12.50% | 7 | 9,456 | 23.11% |
| SPY240930P00425000 | 2024-05-22 12:47PM EDT | 2024-09-30 | 1.24 | 1.29 | 1.32 | 0.00 | - | 2 | 435 | 22.64% |
| SPY241018P00425000 | 2024-05-24 1:30PM EDT | 2024-10-18 | 1.63 | 1.60 | 1.63 | -0.19 | -10.44% | 11 | 1,749 | 22.14% |
| SPY241031P00425000 | 2024-05-23 3:27PM EDT | 2024-10-31 | 2.04 | 1.77 | 1.81 | 0.00 | - | 1 | 3 | 21.70% |
| SPY241129P00425000 | 2024-05-24 11:49AM EDT | 2024-11-29 | 2.42 | 2.33 | 2.40 | -0.24 | -9.02% | 6 | 2 | 21.27% |
| SPY241220P00425000 | 2024-05-24 2:30PM EDT | 2024-12-20 | 2.75 | 2.74 | 2.76 | -0.26 | -8.64% | 29 | 20,776 | 20.86% |
| SPY241231P00425000 | 2024-05-23 1:44PM EDT | 2024-12-31 | 3.08 | 2.89 | 2.92 | 0.00 | - | 1 | 127 | 20.62% |
| SPY250117P00425000 | 2024-05-24 2:34PM EDT | 2025-01-17 | 3.24 | 3.19 | 3.23 | -0.33 | -9.24% | 1 | 8,113 | 20.38% |
| SPY250131P00425000 | 2024-05-23 9:36AM EDT | 2025-01-31 | 3.29 | 3.30 | 3.57 | 0.00 | - | 2 | 2 | 20.32% |
| SPY250321P00425000 | 2024-05-24 2:34PM EDT | 2025-03-21 | 4.36 | 4.30 | 4.36 | -0.29 | -6.24% | 1 | 3,462 | 19.62% |
| SPY250331P00425000 | 2024-05-24 2:46PM EDT | 2025-03-31 | 4.52 | 4.48 | 4.54 | -0.42 | -8.50% | 3 | 73 | 19.52% |
| SPY250620P00425000 | 2024-05-24 3:49PM EDT | 2025-06-20 | 6.03 | 5.95 | 6.02 | -0.44 | -6.80% | 21 | 5,974 | 18.89% |
| SPY250919P00425000 | 2024-05-23 12:29PM EDT | 2025-09-19 | 7.61 | 7.61 | 7.78 | 0.00 | - | 18 | 1,555 | 18.47% |
| SPY251219P00425000 | 2024-05-24 3:30PM EDT | 2025-12-19 | 9.40 | 9.14 | 9.45 | +0.13 | +1.40% | 5 | 5,394 | 18.11% |
| SPY260116P00425000 | 2024-05-20 1:27PM EDT | 2026-01-16 | 9.63 | 9.03 | 10.62 | 0.00 | - | 151 | 589 | 18.45% |
| SPY260618P00425000 | 2024-05-21 1:35PM EDT | 2026-06-18 | 12.15 | 11.14 | 12.97 | 0.00 | - | 1 | 2 | 17.77% |
| SPY261218P00425000 | 2024-05-23 3:42PM EDT | 2026-12-18 | 14.80 | 13.20 | 15.71 | 0.00 | - | 4 | 502 | 17.23% |
© 2024 Yahoo. Tutti i diritti riservati.