Italia markets open in 6 hours 6 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.731,79 -215,14 (-0,55%) EUR/USD
1,0861 +0,0002 (+0,02%) Bitcoin EUR
64.592,86 -1.045,15 (-1,59%) CMC Crypto 200
1.524,58 +36,03 (+2,42%)
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:485.00
Opzioni d'acquistoper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240524C00485000 | 2024-05-17 11:45AM EDT | 2024-05-24 | 44.05 | 46.55 | 46.79 | 0.00 | - | 8 | 130 | 54.30% |
| SPY240531C00485000 | 2024-05-21 3:22PM EDT | 2024-05-31 | 46.60 | 46.97 | 47.22 | +0.88 | +1.92% | 15 | 4,448 | 36.33% |
| SPY240607C00485000 | 2024-05-10 12:49PM EDT | 2024-06-07 | 38.15 | 47.68 | 47.82 | 0.00 | - | 6 | 70 | 31.64% |
| SPY240614C00485000 | 2024-05-16 3:03PM EDT | 2024-06-14 | 47.59 | 48.37 | 48.51 | 0.00 | - | 2 | 16 | 29.60% |
| SPY240621C00485000 | 2024-05-21 3:53PM EDT | 2024-06-21 | 48.78 | 48.64 | 49.12 | +1.33 | +2.80% | 13 | 29,644 | 28.06% |
| SPY240628C00485000 | 2024-05-21 11:57AM EDT | 2024-06-28 | 47.88 | 48.68 | 49.20 | +0.43 | +0.91% | 27 | 2,971 | 25.57% |
| SPY240719C00485000 | 2024-05-21 10:33AM EDT | 2024-07-19 | 49.36 | 50.07 | 50.60 | +1.42 | +2.96% | 4 | 2,278 | 23.45% |
| SPY240731C00485000 | 2024-05-15 2:57PM EDT | 2024-07-31 | 49.60 | 51.17 | 51.76 | 0.00 | - | 2 | 81 | 23.37% |
| SPY240816C00485000 | 2024-05-20 3:56PM EDT | 2024-08-16 | 51.95 | 53.09 | 53.63 | 0.00 | - | 7 | 693 | 23.80% |
| SPY240830C00485000 | 2024-05-03 2:30PM EDT | 2024-08-30 | 39.62 | 54.68 | 55.27 | 0.00 | - | 24 | 178 | 24.13% |
| SPY240920C00485000 | 2024-05-21 3:03PM EDT | 2024-09-20 | 56.14 | 56.57 | 57.16 | -0.35 | -0.62% | 8 | 6,762 | 24.00% |
| SPY240930C00485000 | 2024-05-20 12:07PM EDT | 2024-09-30 | 56.74 | 56.77 | 57.47 | 0.00 | - | 1 | 546 | 23.39% |
| SPY241018C00485000 | 2024-05-21 12:44PM EDT | 2024-10-18 | 57.50 | 58.29 | 58.99 | +6.03 | +11.72% | 1 | 33 | 23.37% |
| SPY241031C00485000 | 2024-05-03 9:48AM EDT | 2024-10-31 | 44.81 | 59.43 | 60.24 | 0.00 | - | 2 | 1 | 23.52% |
| SPY241129C00485000 | 2024-05-15 12:22PM EDT | 2024-11-29 | 60.32 | 62.86 | 63.78 | 0.00 | - | 2 | 3 | 24.48% |
| SPY241220C00485000 | 2024-05-21 12:48PM EDT | 2024-12-20 | 63.94 | 64.68 | 65.61 | -0.21 | -0.33% | 6 | 5,152 | 24.59% |
| SPY241231C00485000 | 2024-05-21 11:59AM EDT | 2024-12-31 | 64.50 | 64.93 | 65.98 | -0.68 | -1.04% | 1 | 72 | 24.24% |
| SPY250117C00485000 | 2024-05-21 10:38AM EDT | 2025-01-17 | 66.27 | 66.23 | 67.58 | +1.12 | +1.72% | 1 | 4,833 | 24.46% |
| SPY250131C00485000 | 2024-05-15 4:02PM EDT | 2025-01-31 | 66.63 | 67.51 | 69.03 | 0.00 | - | - | 1 | 24.73% |
| SPY250321C00485000 | 2024-05-20 2:28PM EDT | 2025-03-21 | 72.33 | 72.08 | 73.71 | 0.00 | - | 15 | 540 | 25.43% |
| SPY250620C00485000 | 2024-05-21 9:54AM EDT | 2025-06-20 | 78.69 | 79.06 | 81.11 | -0.65 | -0.82% | 6 | 3,087 | 26.09% |
| SPY250919C00485000 | 2024-05-21 11:56AM EDT | 2025-09-19 | 85.63 | 85.19 | 88.02 | +0.91 | +1.07% | 4 | 253 | 26.66% |
| SPY251219C00485000 | 2024-05-20 11:32AM EDT | 2025-12-19 | 92.75 | 90.82 | 94.44 | 0.00 | - | 10 | 1,155 | 27.12% |
| SPY260116C00485000 | 2024-05-21 11:44AM EDT | 2026-01-16 | 92.92 | 91.82 | 95.40 | +1.25 | +1.36% | 6 | 3,009 | 26.87% |
| SPY261218C00485000 | 2024-05-16 11:12AM EDT | 2026-12-18 | 112.65 | 110.39 | 114.00 | 0.00 | - | 2 | 966 | 27.53% |
Opzioni di venditaper22 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240522P00485000 | 2024-05-17 11:34AM EDT | 2024-05-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,923 | 1,587 | 57.81% |
| SPY240523P00485000 | 2024-05-15 12:38PM EDT | 2024-05-23 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 22 | 46.09% |
| SPY240524P00485000 | 2024-05-21 3:48PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 13 | 2,889 | 37.50% |
| SPY240528P00485000 | 2024-05-21 11:26AM EDT | 2024-05-28 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 1 | 51 | 25.78% |
| SPY240531P00485000 | 2024-05-21 3:53PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.05 | 0.00 | - | 467 | 13,321 | 22.85% |
| SPY240607P00485000 | 2024-05-21 3:40PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.12 | -0.02 | -15.38% | 59 | 606 | 19.63% |
| SPY240614P00485000 | 2024-05-21 2:17PM EDT | 2024-06-14 | 0.27 | 0.26 | 0.27 | -0.05 | -15.62% | 382 | 2,184 | 18.75% |
| SPY240621P00485000 | 2024-05-21 4:11PM EDT | 2024-06-21 | 0.42 | 0.42 | 0.43 | -0.06 | -12.50% | 717 | 28,006 | 17.92% |
| SPY240628P00485000 | 2024-05-21 3:54PM EDT | 2024-06-28 | 0.59 | 0.59 | 0.60 | -0.07 | -10.61% | 59 | 7,303 | 17.27% |
| SPY240719P00485000 | 2024-05-21 3:58PM EDT | 2024-07-19 | 1.14 | 1.14 | 1.15 | -0.12 | -9.52% | 62 | 16,942 | 16.01% |
| SPY240731P00485000 | 2024-05-21 3:35PM EDT | 2024-07-31 | 1.50 | 1.48 | 1.50 | -0.10 | -6.25% | 23 | 1,523 | 15.60% |
| SPY240816P00485000 | 2024-05-21 3:39PM EDT | 2024-08-16 | 2.00 | 1.99 | 2.01 | -0.13 | -6.10% | 155 | 8,375 | 15.26% |
| SPY240830P00485000 | 2024-05-21 3:19PM EDT | 2024-08-30 | 2.46 | 2.43 | 2.47 | -0.07 | -2.77% | 242 | 884 | 15.04% |
| SPY240920P00485000 | 2024-05-21 4:09PM EDT | 2024-09-20 | 3.19 | 3.18 | 3.21 | -0.14 | -4.20% | 4,774 | 30,532 | 14.85% |
| SPY240930P00485000 | 2024-05-21 3:34PM EDT | 2024-09-30 | 3.50 | 3.48 | 3.50 | -0.06 | -1.69% | 17 | 1,562 | 14.69% |
| SPY241018P00485000 | 2024-05-21 2:14PM EDT | 2024-10-18 | 4.26 | 4.17 | 4.19 | +0.03 | +0.71% | 189 | 5,242 | 14.66% |
| SPY241031P00485000 | 2024-05-21 10:27AM EDT | 2024-10-31 | 4.80 | 4.55 | 4.61 | +0.03 | +0.63% | 1 | 334 | 14.55% |
| SPY241129P00485000 | 2024-05-21 9:41AM EDT | 2024-11-29 | 6.05 | 5.83 | 5.93 | +0.06 | +1.00% | 7 | 5,617 | 14.75% |
| SPY241220P00485000 | 2024-05-21 3:56PM EDT | 2024-12-20 | 6.64 | 6.64 | 6.68 | -0.25 | -3.63% | 624 | 4,996 | 14.70% |
| SPY241231P00485000 | 2024-05-20 4:11PM EDT | 2024-12-31 | 7.23 | 6.93 | 7.01 | 0.00 | - | 71 | 262 | 14.62% |
| SPY250117P00485000 | 2024-05-21 3:54PM EDT | 2025-01-17 | 7.56 | 7.56 | 7.63 | -0.36 | -4.55% | 7 | 5,428 | 14.61% |
| SPY250131P00485000 | 2024-05-14 1:03PM EDT | 2025-01-31 | 10.42 | 8.01 | 8.21 | 0.00 | - | - | 5 | 14.66% |
| SPY250321P00485000 | 2024-05-21 3:52PM EDT | 2025-03-21 | 9.81 | 9.71 | 9.82 | -0.26 | -2.58% | 62 | 2,249 | 14.55% |
| SPY250331P00485000 | 2024-05-16 12:56PM EDT | 2025-03-31 | 10.43 | 10.03 | 10.16 | 0.00 | - | 2 | 15 | 14.55% |
| SPY250620P00485000 | 2024-05-21 3:27PM EDT | 2025-06-20 | 12.77 | 12.64 | 12.79 | -0.19 | -1.47% | 3 | 1,721 | 14.51% |
| SPY250919P00485000 | 2024-05-20 12:57PM EDT | 2025-09-19 | 15.62 | 15.37 | 15.55 | 0.00 | - | 6 | 10 | 14.48% |
| SPY251219P00485000 | 2024-05-21 11:45AM EDT | 2025-12-19 | 18.21 | 17.58 | 18.26 | +0.06 | +0.33% | 10 | 1,379 | 14.52% |
| SPY260116P00485000 | 2024-05-20 2:16PM EDT | 2026-01-16 | 19.01 | 17.68 | 19.37 | 0.00 | - | 231 | 2,517 | 14.66% |
| SPY261218P00485000 | 2024-05-21 11:15AM EDT | 2026-12-18 | 25.95 | 25.10 | 26.86 | -0.55 | -2.08% | 5 | 1,285 | 14.31% |
© 2024 Yahoo. Tutti i diritti riservati.