Italia markets open in 4 hours 11 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.779,78 -120,24 (-0,31%) EUR/USD
1,0878 +0,0018 (+0,16%) Bitcoin EUR
63.109,74 -434,00 (-0,68%) CMC Crypto 200
1.489,78 +5,58 (+0,38%)
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:493.00
Opzioni d'acquistoper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00493000 | 2024-05-24 3:57PM EDT | 2024-05-28 | 36.03 | 36.28 | 36.60 | 0.00 | - | 9 | 0 | 68.46% |
| SPY240530C00493000 | 2024-05-23 4:13PM EDT | 2024-05-30 | 33.32 | 36.47 | 36.78 | 0.00 | - | - | 0 | 45.02% |
| SPY240531C00493000 | 2024-05-23 11:13AM EDT | 2024-05-31 | 37.77 | 36.70 | 37.02 | 0.00 | - | 1 | 307 | 43.41% |
| SPY240607C00493000 | 2024-05-16 11:52AM EDT | 2024-06-07 | 39.81 | 37.44 | 37.61 | 0.00 | - | 1 | 53 | 30.88% |
| SPY240614C00493000 | 2024-05-23 9:54AM EDT | 2024-06-14 | 38.74 | 38.25 | 38.41 | 0.00 | - | 4 | 6 | 27.93% |
| SPY240621C00493000 | 2024-05-22 11:28AM EDT | 2024-06-21 | 40.65 | 38.47 | 39.13 | 0.00 | - | 1 | 10,162 | 26.15% |
| SPY240628C00493000 | 2024-05-24 12:18PM EDT | 2024-06-28 | 39.40 | 38.60 | 39.26 | -0.80 | -1.99% | 3 | 132 | 23.48% |
| SPY240719C00493000 | 2024-05-23 1:57PM EDT | 2024-07-19 | 38.37 | 40.29 | 40.96 | 0.00 | - | 2 | 329 | 21.65% |
| SPY240731C00493000 | 2024-05-07 11:28AM EDT | 2024-07-31 | 33.90 | 41.57 | 42.18 | 0.00 | - | 1 | 55 | 21.54% |
| SPY240816C00493000 | 2024-05-21 11:42AM EDT | 2024-08-16 | 45.00 | 43.63 | 44.18 | 0.00 | - | 1 | 110 | 22.03% |
| SPY240830C00493000 | 2024-05-23 12:57PM EDT | 2024-08-30 | 45.61 | 45.30 | 45.93 | 0.00 | - | 4 | 668 | 22.42% |
| SPY241231C00493000 | 2024-05-13 10:10AM EDT | 2024-12-31 | 51.70 | 56.47 | 57.43 | 0.00 | - | 1 | 15 | 23.08% |
Opzioni di venditaper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00493000 | 2024-05-24 3:34PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 434 | 5,066 | 48.44% |
| SPY240529P00493000 | 2024-05-24 3:49PM EDT | 2024-05-29 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 396 | 41 | 37.11% |
| SPY240530P00493000 | 2024-05-24 3:25PM EDT | 2024-05-30 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 14 | 13 | 31.64% |
| SPY240531P00493000 | 2024-05-24 4:06PM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 1,487 | 5,848 | 28.32% |
| SPY240603P00493000 | 2024-05-24 1:21PM EDT | 2024-06-03 | 0.07 | 0.05 | 0.06 | -0.08 | -53.33% | 2 | 15 | 22.46% |
| SPY240604P00493000 | 2024-05-23 2:36PM EDT | 2024-06-04 | 0.17 | 0.06 | 0.07 | 0.00 | - | - | 18 | 21.49% |
| SPY240607P00493000 | 2024-05-24 3:17PM EDT | 2024-06-07 | 0.13 | 0.13 | 0.14 | -0.13 | -50.00% | 385 | 1,366 | 20.22% |
| SPY240614P00493000 | 2024-05-24 3:07PM EDT | 2024-06-14 | 0.38 | 0.37 | 0.38 | -0.12 | -24.00% | 20 | 609 | 18.78% |
| SPY240621P00493000 | 2024-05-24 3:47PM EDT | 2024-06-21 | 0.61 | 0.59 | 0.60 | -0.26 | -29.89% | 153 | 19,214 | 17.49% |
| SPY240628P00493000 | 2024-05-24 3:10PM EDT | 2024-06-28 | 0.88 | 0.84 | 0.85 | -0.42 | -32.31% | 6 | 2,278 | 16.74% |
| SPY240719P00493000 | 2024-05-24 11:22AM EDT | 2024-07-19 | 1.58 | 1.59 | 1.61 | -0.52 | -24.76% | 4 | 2,014 | 15.35% |
| SPY240731P00493000 | 2024-05-24 1:18PM EDT | 2024-07-31 | 2.08 | 2.03 | 2.05 | +0.10 | +5.05% | 1 | 133 | 14.88% |
| SPY240816P00493000 | 2024-05-24 12:34PM EDT | 2024-08-16 | 2.69 | 2.65 | 2.70 | -0.66 | -19.70% | 85 | 764 | 14.55% |
| SPY240830P00493000 | 2024-05-24 3:49PM EDT | 2024-08-30 | 3.27 | 3.18 | 3.24 | -0.73 | -18.25% | 17 | 266 | 14.30% |
| SPY241031P00493000 | 2024-05-21 11:21AM EDT | 2024-10-31 | 5.55 | 5.65 | 5.73 | 0.00 | - | 176 | 184 | 13.86% |
| SPY241129P00493000 | 2024-05-23 2:50PM EDT | 2024-11-29 | 8.21 | 7.06 | 7.21 | 0.00 | - | 16 | 18 | 14.08% |
| SPY241231P00493000 | 2024-05-24 11:03AM EDT | 2024-12-31 | 8.36 | 8.33 | 8.40 | +0.29 | +3.59% | 4 | 28 | 13.96% |
| SPY250331P00493000 | 2024-05-15 1:49PM EDT | 2025-03-31 | 12.15 | 11.63 | 11.77 | 0.00 | - | 1 | 3 | 13.92% |
© 2024 Yahoo. Tutti i diritti riservati.