Italia markets closed
Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.570,76 +88,65 (+0,23%) EUR/USD
1,0747 +0,0003 (+0,03%) Bitcoin EUR
60.412,80 +414,41 (+0,69%) CMC Crypto 200
1.383,44 +45,69 (+3,42%)
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:469.00
Opzioni d'acquistoper20 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240620C00469000 | 2024-06-17 2:43PM EDT | 2024-06-20 | 79.05 | 78.99 | 80.18 | 0.00 | - | 10 | 59 | 88.67% |
| SPY240621C00469000 | 2024-06-17 3:16PM EDT | 2024-06-21 | 79.36 | 79.04 | 80.18 | 0.00 | - | 9 | 231 | 74.61% |
| SPY240628C00469000 | 2024-06-18 1:15PM EDT | 2024-06-28 | 78.81 | 79.00 | 80.18 | +3.53 | +4.69% | 1 | 665 | 53.42% |
| SPY240719C00469000 | 2024-06-18 11:13AM EDT | 2024-07-19 | 78.75 | 79.84 | 81.07 | -1.38 | -1.72% | 28 | 163 | 35.95% |
| SPY240731C00469000 | 2024-06-17 10:04AM EDT | 2024-07-31 | 75.20 | 80.79 | 82.00 | 0.00 | - | 1 | 161 | 34.15% |
| SPY240830C00469000 | 2024-05-24 11:47AM EDT | 2024-08-30 | 67.59 | 82.69 | 86.12 | 0.00 | - | 2 | 5 | 35.04% |
| SPY240930C00469000 | 2024-06-17 12:14PM EDT | 2024-09-30 | 81.64 | 84.69 | 87.99 | 0.00 | - | 3 | 364 | 32.10% |
| SPY241231C00469000 | 2024-05-03 9:34AM EDT | 2024-12-31 | 62.80 | 74.70 | 75.87 | 0.00 | - | 70 | 71 | 0.00% |
| SPY250131C00469000 | 2024-05-07 11:11AM EDT | 2025-01-31 | 71.86 | 82.81 | 84.55 | 0.00 | - | - | 1 | 18.15% |
| SPY250331C00469000 | 2024-05-24 9:52AM EDT | 2025-03-31 | 82.77 | 98.88 | 102.28 | 0.00 | - | 2 | 100 | 29.84% |
Opzioni di venditaper20 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240620P00469000 | 2024-06-14 9:34AM EDT | 2024-06-20 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 65.63% |
| SPY240621P00469000 | 2024-06-18 3:30PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 4,342 | 59.38% |
| SPY240624P00469000 | 2024-06-14 12:43PM EDT | 2024-06-24 | 0.08 | 0.01 | 0.02 | 0.00 | - | - | 15 | 43.36% |
| SPY240628P00469000 | 2024-06-17 9:34AM EDT | 2024-06-28 | 0.10 | 0.05 | 0.06 | 0.00 | - | 6 | 4,296 | 37.60% |
| SPY240719P00469000 | 2024-06-18 4:12PM EDT | 2024-07-19 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 12 | 1,448 | 25.20% |
| SPY240731P00469000 | 2024-06-14 10:40AM EDT | 2024-07-31 | 0.57 | 0.36 | 0.38 | 0.00 | - | 12 | 1,441 | 23.24% |
| SPY240830P00469000 | 2024-06-18 3:22PM EDT | 2024-08-30 | 0.92 | 0.89 | 0.91 | -0.19 | -17.12% | 2 | 550 | 20.86% |
| SPY240930P00469000 | 2024-06-13 2:54PM EDT | 2024-09-30 | 1.68 | 1.59 | 1.62 | 0.00 | - | 101 | 934 | 19.75% |
| SPY241031P00469000 | 2024-05-20 9:35AM EDT | 2024-10-31 | 3.47 | 2.35 | 2.39 | 0.00 | - | - | 897 | 19.05% |
| SPY241129P00469000 | 2024-06-18 11:58AM EDT | 2024-11-29 | 3.31 | 3.24 | 3.28 | -1.88 | -36.22% | 127 | 304 | 18.80% |
| SPY241231P00469000 | 2024-05-31 1:00PM EDT | 2024-12-31 | 6.79 | 4.11 | 4.15 | 0.00 | - | 6 | 83 | 18.41% |
| SPY250131P00469000 | 2024-06-17 10:17AM EDT | 2025-01-31 | 5.30 | 4.82 | 5.00 | 0.00 | - | 11 | 19 | 18.12% |
| SPY250331P00469000 | 2024-06-12 3:59PM EDT | 2025-03-31 | 6.48 | 6.41 | 6.48 | 0.00 | - | 10 | 30 | 17.58% |
© 2024 Yahoo. Tutti i diritti riservati.