Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.676,45 +269,27 (+0,48%)
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:495.00
Opzioni d'acquistoper13 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513C00495000 | 2024-05-10 11:38AM EDT | 2024-05-13 | 25.23 | 25.62 | 25.94 | +9.01 | +55.55% | 1 | 9 | 33.89% |
| SPY240514C00495000 | 2024-05-09 11:05AM EDT | 2024-05-14 | 24.52 | 25.71 | 26.03 | 0.00 | - | 3 | 29 | 30.76% |
| SPY240515C00495000 | 2024-05-10 1:31PM EDT | 2024-05-15 | 25.43 | 25.80 | 26.13 | +1.26 | +5.21% | 1 | 48 | 28.81% |
| SPY240516C00495000 | 2024-05-10 11:59AM EDT | 2024-05-16 | 25.83 | 26.12 | 26.29 | +8.53 | +49.31% | 5 | 4 | 28.25% |
| SPY240517C00495000 | 2024-05-10 3:23PM EDT | 2024-05-17 | 26.68 | 26.20 | 26.38 | +0.80 | +3.09% | 59 | 11,322 | 26.86% |
| SPY240524C00495000 | 2024-05-10 11:36AM EDT | 2024-05-24 | 26.65 | 26.99 | 27.17 | +0.62 | +2.38% | 9 | 1,331 | 23.11% |
| SPY240531C00495000 | 2024-05-10 3:52PM EDT | 2024-05-31 | 28.10 | 27.60 | 27.75 | +1.26 | +4.69% | 25 | 2,246 | 20.87% |
| SPY240607C00495000 | 2024-05-10 11:04AM EDT | 2024-06-07 | 28.36 | 28.49 | 28.64 | +2.87 | +11.26% | 3 | 44 | 20.55% |
| SPY240614C00495000 | 2024-05-10 1:27PM EDT | 2024-06-14 | 29.14 | 29.51 | 29.67 | +0.39 | +1.36% | 4 | 30 | 20.72% |
| SPY240621C00495000 | 2024-05-10 3:53PM EDT | 2024-06-21 | 30.51 | 29.84 | 30.43 | +0.71 | +2.38% | 75 | 32,577 | 20.38% |
| SPY240628C00495000 | 2024-05-10 11:30AM EDT | 2024-06-28 | 30.33 | 30.12 | 30.71 | +0.75 | +2.54% | 23 | 5,041 | 19.33% |
| SPY240719C00495000 | 2024-05-10 2:09PM EDT | 2024-07-19 | 32.54 | 32.13 | 32.67 | +0.52 | +1.62% | 6 | 1,404 | 18.91% |
| SPY240731C00495000 | 2024-05-07 11:39AM EDT | 2024-07-31 | 32.12 | 33.41 | 34.06 | 0.00 | - | 1 | 125 | 19.19% |
| SPY240816C00495000 | 2024-05-10 9:53AM EDT | 2024-08-16 | 35.51 | 35.58 | 36.17 | +1.25 | +3.65% | 11 | 651 | 19.86% |
| SPY240830C00495000 | 2024-05-10 12:24PM EDT | 2024-08-30 | 37.40 | 37.30 | 37.99 | +1.50 | +4.18% | 16 | 406 | 20.39% |
| SPY240920C00495000 | 2024-05-10 3:55PM EDT | 2024-09-20 | 40.20 | 39.43 | 40.05 | +1.07 | +2.73% | 4 | 9,210 | 20.55% |
| SPY240930C00495000 | 2024-05-10 11:50AM EDT | 2024-09-30 | 39.59 | 39.73 | 40.50 | +3.44 | +9.52% | 5 | 3,436 | 20.20% |
| SPY241018C00495000 | 2024-05-03 10:52AM EDT | 2024-10-18 | 34.43 | 41.59 | 42.31 | 0.00 | - | 1 | 8 | 20.49% |
| SPY241129C00495000 | 2024-05-06 10:49AM EDT | 2024-11-29 | 43.09 | 46.69 | 47.60 | 0.00 | - | - | 1 | 21.97% |
| SPY241220C00495000 | 2024-05-10 9:53AM EDT | 2024-12-20 | 50.40 | 48.65 | 49.50 | +2.31 | +4.80% | 1 | 11,447 | 22.17% |
| SPY241231C00495000 | 2024-04-30 12:26PM EDT | 2024-12-31 | 41.23 | 48.98 | 49.98 | 0.00 | - | 3 | 40 | 21.95% |
| SPY250117C00495000 | 2024-05-10 3:48PM EDT | 2025-01-17 | 51.00 | 50.40 | 51.66 | +2.50 | +5.15% | 8 | 3,616 | 22.24% |
| SPY250131C00495000 | 2024-05-09 9:46AM EDT | 2025-01-31 | 49.72 | 51.74 | 53.19 | 0.00 | - | 6 | 1 | 22.57% |
| SPY250321C00495000 | 2024-05-08 2:27PM EDT | 2025-03-21 | 54.72 | 56.41 | 57.50 | 0.00 | - | 1 | 1,242 | 23.11% |
| SPY250331C00495000 | 2024-05-02 3:46PM EDT | 2025-03-31 | 46.95 | 56.73 | 58.46 | 0.00 | - | 1 | 19 | 23.27% |
| SPY250620C00495000 | 2024-05-09 9:33AM EDT | 2025-06-20 | 62.40 | 63.76 | 65.57 | 0.00 | - | 2 | 374 | 24.24% |
| SPY250919C00495000 | 2024-04-29 1:48PM EDT | 2025-09-19 | 65.63 | 70.08 | 72.84 | 0.00 | - | 2 | 8 | 25.07% |
| SPY251219C00495000 | 2024-05-01 1:52PM EDT | 2025-12-19 | 64.88 | 75.84 | 79.44 | 0.00 | - | 5 | 839 | 25.68% |
| SPY260116C00495000 | 2024-05-10 12:22PM EDT | 2026-01-16 | 78.62 | 76.96 | 80.58 | +12.62 | +19.12% | 3 | 197 | 25.53% |
| SPY261218C00495000 | 2024-05-02 12:11PM EDT | 2026-12-18 | 87.77 | 96.00 | 101.00 | 0.00 | - | 3 | 1,799 | 26.94% |
Opzioni di venditaper13 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240513P00495000 | 2024-05-10 4:14PM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 264 | 3,566 | 25.39% |
| SPY240514P00495000 | 2024-05-10 11:46AM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 6 | 2,072 | 22.27% |
| SPY240515P00495000 | 2024-05-10 3:20PM EDT | 2024-05-15 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 60 | 1,421 | 20.31% |
| SPY240516P00495000 | 2024-05-10 4:04PM EDT | 2024-05-16 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 2,623 | 186 | 19.43% |
| SPY240517P00495000 | 2024-05-10 4:14PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 3,303 | 33,149 | 18.56% |
| SPY240520P00495000 | 2024-05-10 4:02PM EDT | 2024-05-20 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 69 | 122 | 15.72% |
| SPY240524P00495000 | 2024-05-10 4:14PM EDT | 2024-05-24 | 0.23 | 0.23 | 0.24 | -0.07 | -23.33% | 4,546 | 17,331 | 15.43% |
| SPY240531P00495000 | 2024-05-10 4:13PM EDT | 2024-05-31 | 0.45 | 0.45 | 0.46 | -0.07 | -13.46% | 53,183 | 60,283 | 14.20% |
| SPY240607P00495000 | 2024-05-10 4:02PM EDT | 2024-06-07 | 0.77 | 0.77 | 0.79 | -0.08 | -9.41% | 4,528 | 2,137 | 13.89% |
| SPY240614P00495000 | 2024-05-10 3:49PM EDT | 2024-06-14 | 1.21 | 1.25 | 1.28 | -0.15 | -11.03% | 742 | 1,572 | 14.13% |
| SPY240621P00495000 | 2024-05-10 4:14PM EDT | 2024-06-21 | 1.69 | 1.69 | 1.71 | -0.09 | -5.06% | 1,760 | 45,595 | 14.07% |
| SPY240628P00495000 | 2024-05-10 4:08PM EDT | 2024-06-28 | 2.08 | 2.07 | 2.09 | -0.10 | -4.59% | 233 | 9,415 | 13.89% |
| SPY240719P00495000 | 2024-05-10 3:57PM EDT | 2024-07-19 | 3.07 | 3.09 | 3.12 | -0.17 | -5.25% | 450 | 4,793 | 13.41% |
| SPY240731P00495000 | 2024-05-10 4:14PM EDT | 2024-07-31 | 3.67 | 3.66 | 3.71 | -0.28 | -7.09% | 40 | 5,333 | 13.26% |
| SPY240816P00495000 | 2024-05-10 3:46PM EDT | 2024-08-16 | 4.47 | 4.46 | 4.52 | -0.23 | -4.89% | 5,913 | 9,251 | 13.17% |
| SPY240830P00495000 | 2024-05-10 2:01PM EDT | 2024-08-30 | 5.18 | 5.12 | 5.18 | -0.22 | -4.07% | 14 | 735 | 13.08% |
| SPY240920P00495000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 6.04 | 6.14 | 6.18 | -0.30 | -4.73% | 2,996 | 14,794 | 13.03% |
| SPY240930P00495000 | 2024-05-10 3:48PM EDT | 2024-09-30 | 6.57 | 6.55 | 6.62 | -0.23 | -3.38% | 52 | 1,861 | 12.99% |
| SPY241018P00495000 | 2024-05-10 2:54PM EDT | 2024-10-18 | 7.51 | 7.48 | 7.56 | -0.24 | -3.10% | 80 | 132 | 13.08% |
| SPY241031P00495000 | 2024-05-10 1:58PM EDT | 2024-10-31 | 7.86 | 7.99 | 8.14 | -0.96 | -10.88% | 6 | 100 | 13.07% |
| SPY241129P00495000 | 2024-05-10 4:13PM EDT | 2024-11-29 | 9.78 | 9.62 | 9.91 | -0.45 | -4.40% | 4 | 10 | 13.46% |
| SPY241220P00495000 | 2024-05-10 1:15PM EDT | 2024-12-20 | 10.88 | 10.66 | 10.75 | -0.12 | -1.09% | 106 | 2,567 | 13.41% |
| SPY241231P00495000 | 2024-05-09 4:07PM EDT | 2024-12-31 | 11.25 | 11.00 | 11.16 | 0.00 | - | 4 | 195 | 13.38% |
| SPY250117P00495000 | 2024-05-10 3:03PM EDT | 2025-01-17 | 11.76 | 11.77 | 11.88 | -0.73 | -5.84% | 88 | 6,001 | 13.39% |
| SPY250321P00495000 | 2024-05-09 3:59PM EDT | 2025-03-21 | 14.46 | 14.20 | 14.37 | -0.05 | -0.34% | 1 | 1,153 | 13.43% |
| SPY250331P00495000 | 2024-05-08 9:49AM EDT | 2025-03-31 | 16.06 | 14.52 | 14.73 | 0.00 | - | 4 | 116 | 13.43% |
| SPY250620P00495000 | 2024-05-10 3:20PM EDT | 2025-06-20 | 17.34 | 17.24 | 17.55 | -0.17 | -0.97% | 43 | 3,193 | 13.44% |
| SPY250919P00495000 | 2024-05-10 1:49PM EDT | 2025-09-19 | 20.56 | 19.94 | 20.69 | -0.10 | -0.48% | 4 | 2,416 | 13.56% |
| SPY251219P00495000 | 2024-05-06 2:02PM EDT | 2025-12-19 | 24.81 | 22.56 | 23.24 | 0.00 | - | 3 | 1,183 | 13.51% |
| SPY260116P00495000 | 2024-05-03 3:35PM EDT | 2026-01-16 | 26.55 | 22.50 | 24.75 | 0.00 | - | 6 | 2,736 | 13.80% |
| SPY261218P00495000 | 2024-05-09 3:45PM EDT | 2026-12-18 | 30.77 | 29.00 | 32.57 | -0.56 | -1.79% | 3 | 1,255 | 13.59% |
© 2024 Yahoo. Tutti i diritti riservati.