SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:498.00
Opzioni d'acquistoper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240529C00498000 | 2024-05-24 3:07PM EDT | 2024-05-29 | 30.94 | 0.00 | 0.00 | 0.00 | - | 400 | 200 | 0.00% |
| SPY240530C00498000 | 2024-05-24 3:07PM EDT | 2024-05-30 | 31.03 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
| SPY240531C00498000 | 2024-05-24 10:59AM EDT | 2024-05-31 | 31.45 | 0.00 | 0.00 | 0.00 | - | 3 | 604 | 0.00% |
| SPY240607C00498000 | 2024-05-23 1:52PM EDT | 2024-06-07 | 30.69 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 0.00% |
| SPY240614C00498000 | 2024-05-23 12:08PM EDT | 2024-06-14 | 34.84 | 0.00 | 0.00 | 0.00 | - | 1 | 264 | 0.00% |
| SPY240621C00498000 | 2024-05-24 2:54PM EDT | 2024-06-21 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 1,785 | 0.00% |
| SPY240628C00498000 | 2024-05-15 10:22AM EDT | 2024-06-28 | 32.43 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| SPY240719C00498000 | 2024-05-24 11:03AM EDT | 2024-07-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 7 | 318 | 0.00% |
| SPY240731C00498000 | 2024-05-14 4:00PM EDT | 2024-07-31 | 33.11 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| SPY240816C00498000 | 2024-05-23 3:06PM EDT | 2024-08-16 | 35.27 | 0.00 | 0.00 | 0.00 | - | 8 | 191 | 0.00% |
| SPY240830C00498000 | 2024-05-03 9:43AM EDT | 2024-08-30 | 28.75 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 0.00% |
| SPY241129C00498000 | 2024-05-23 1:06PM EDT | 2024-11-29 | 51.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY241231C00498000 | 2024-04-18 11:03AM EDT | 2024-12-31 | 39.31 | 52.70 | 53.74 | 0.00 | - | 4 | 43 | 22.66% |
| SPY250131C00498000 | 2024-05-16 3:55PM EDT | 2025-01-31 | 55.63 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPY250331C00498000 | 2024-04-29 3:15PM EDT | 2025-03-31 | 48.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
Opzioni di venditaper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00498000 | 2024-05-24 3:52PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 259 | 25.00% |
| SPY240529P00498000 | 2024-05-24 3:58PM EDT | 2024-05-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 162 | 12.50% |
| SPY240531P00498000 | 2024-05-24 3:58PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 134 | 5,250 | 12.50% |
| SPY240603P00498000 | 2024-05-24 11:49AM EDT | 2024-06-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| SPY240604P00498000 | 2024-05-24 12:12PM EDT | 2024-06-04 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 509 | 6.25% |
| SPY240607P00498000 | 2024-05-24 3:36PM EDT | 2024-06-07 | 0.17 | 0.00 | 0.00 | 0.00 | - | 142 | 1,320 | 6.25% |
| SPY240614P00498000 | 2024-05-24 3:22PM EDT | 2024-06-14 | 0.47 | 0.00 | 0.00 | 0.00 | - | 23 | 693 | 6.25% |
| SPY240621P00498000 | 2024-05-24 3:59PM EDT | 2024-06-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 131 | 33,090 | 6.25% |
| SPY240628P00498000 | 2024-05-24 4:11PM EDT | 2024-06-28 | 1.02 | 0.00 | 0.00 | 0.00 | - | 34 | 487 | 3.13% |
| SPY240719P00498000 | 2024-05-24 3:02PM EDT | 2024-07-19 | 2.01 | 0.00 | 0.00 | 0.00 | - | 84 | 25,095 | 3.13% |
| SPY240731P00498000 | 2024-05-24 3:43PM EDT | 2024-07-31 | 2.44 | 0.00 | 0.00 | 0.00 | - | 36 | 680 | 3.13% |
| SPY240816P00498000 | 2024-05-24 3:30PM EDT | 2024-08-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 24 | 841 | 3.13% |
| SPY240830P00498000 | 2024-05-24 2:19PM EDT | 2024-08-30 | 3.62 | 0.00 | 0.00 | 0.00 | - | 18 | 408 | 3.13% |
| SPY241031P00498000 | 2024-05-21 10:06AM EDT | 2024-10-31 | 6.41 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 1.56% |
| SPY241129P00498000 | 2024-05-21 4:09PM EDT | 2024-11-29 | 7.62 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| SPY241231P00498000 | 2024-05-14 10:58AM EDT | 2024-12-31 | 11.57 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 1.56% |
| SPY250331P00498000 | 2024-04-23 2:44PM EDT | 2025-03-31 | 21.35 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.