Italia markets closed
Dow Jones
39.863,71 +56,94 (+0,14%) Nasdaq
16.821,34 +26,46 (+0,16%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
63.899,03 -385,18 (-0,60%) CMC Crypto 200
1.513,23 +24,69 (+1,66%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:42PM EDT. Mercato aperto.
Prezzo d'esercizio:476.00
Opzioni d'acquistoper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240531C00476000 | 2024-05-06 10:17AM EDT | 2024-05-31 | 40.56 | 55.47 | 55.85 | 0.00 | - | 1 | 61 | 39.88% |
| SPY240607C00476000 | 2024-05-17 11:01AM EDT | 2024-06-07 | 54.64 | 56.19 | 56.32 | 0.00 | - | 5 | 20 | 34.42% |
| SPY240614C00476000 | 2024-05-10 1:21PM EDT | 2024-06-14 | 47.21 | 56.84 | 56.97 | 0.00 | - | - | 11 | 32.32% |
| SPY240621C00476000 | 2024-05-16 12:50PM EDT | 2024-06-21 | 57.33 | 57.03 | 57.52 | 0.00 | - | 1 | 112 | 30.59% |
| SPY240628C00476000 | 2024-04-23 11:49AM EDT | 2024-06-28 | 36.13 | 56.91 | 57.64 | 0.00 | - | 16 | 1,895 | 28.08% |
| SPY240719C00476000 | 2024-05-21 3:01PM EDT | 2024-07-19 | 58.30 | 58.31 | 58.81 | +11.29 | +24.02% | 10 | 1,538 | 25.35% |
| SPY240731C00476000 | 2024-05-16 9:39AM EDT | 2024-07-31 | 59.34 | 59.36 | 59.90 | 0.00 | - | 1 | 6 | 25.20% |
| SPY240816C00476000 | 2024-04-01 11:04AM EDT | 2024-08-16 | 59.11 | 37.04 | 37.41 | 0.00 | - | 2 | 579 | 0.00% |
| SPY240830C00476000 | 2024-05-10 11:46AM EDT | 2024-08-30 | 53.50 | 62.58 | 63.19 | 0.00 | - | 1 | 4 | 25.77% |
| SPY241031C00476000 | 2024-05-14 2:33PM EDT | 2024-10-31 | 60.79 | 67.08 | 67.81 | 0.00 | - | - | 1 | 24.80% |
| SPY241231C00476000 | 2024-04-19 9:58AM EDT | 2024-12-31 | 52.25 | 70.99 | 72.17 | 0.00 | - | 9 | 43 | 24.52% |
| SPY250331C00476000 | 2024-05-17 11:36AM EDT | 2025-03-31 | 78.45 | 79.35 | 81.15 | 0.00 | - | 5 | 90 | 26.23% |
Opzioni di venditaper21 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240521P00476000 | 2024-05-14 10:02AM EDT | 2024-05-21 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 67.19% |
| SPY240524P00476000 | 2024-05-17 3:38PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 481 | 481 | 38.28% |
| SPY240528P00476000 | 2024-05-16 9:30AM EDT | 2024-05-28 | 0.06 | 0.02 | 0.03 | 0.00 | - | - | 1 | 28.32% |
| SPY240531P00476000 | 2024-05-20 2:43PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3,000 | 4,882 | 25.59% |
| SPY240607P00476000 | 2024-05-17 3:45PM EDT | 2024-06-07 | 0.11 | 0.09 | 0.10 | 0.00 | - | 1 | 296 | 21.78% |
| SPY240614P00476000 | 2024-05-20 3:30PM EDT | 2024-06-14 | 0.21 | 0.20 | 0.21 | 0.00 | - | 127 | 677 | 20.56% |
| SPY240621P00476000 | 2024-05-21 1:39PM EDT | 2024-06-21 | 0.33 | 0.32 | 0.33 | -0.02 | -5.71% | 72 | 3,804 | 19.53% |
| SPY240628P00476000 | 2024-05-21 9:42AM EDT | 2024-06-28 | 0.52 | 0.46 | 0.47 | -0.04 | -7.14% | 2 | 882 | 18.85% |
| SPY240719P00476000 | 2024-05-21 1:56PM EDT | 2024-07-19 | 0.92 | 0.90 | 0.91 | -0.10 | -9.80% | 2 | 1,362 | 17.33% |
| SPY240731P00476000 | 2024-05-21 2:09PM EDT | 2024-07-31 | 1.22 | 1.20 | 1.21 | +0.01 | +0.83% | 15 | 3,491 | 16.87% |
| SPY240816P00476000 | 2024-05-16 11:21AM EDT | 2024-08-16 | 1.76 | 1.61 | 1.63 | 0.00 | - | 61 | 616 | 16.41% |
| SPY240830P00476000 | 2024-05-15 2:38PM EDT | 2024-08-30 | 2.23 | 2.00 | 2.02 | 0.00 | - | 1 | 421 | 16.12% |
| SPY241129P00476000 | 2024-05-21 12:59PM EDT | 2024-11-29 | 5.16 | 4.96 | 5.05 | -0.69 | -11.79% | 1 | 482 | 15.57% |
| SPY241231P00476000 | 2024-05-01 3:02PM EDT | 2024-12-31 | 11.04 | 5.96 | 6.02 | 0.00 | - | 10 | 27 | 15.38% |
| SPY250331P00476000 | 2024-05-17 11:36AM EDT | 2025-03-31 | 9.37 | 8.81 | 8.89 | 0.00 | - | 5 | 71 | 15.19% |
© 2024 Yahoo. Tutti i diritti riservati.