Italia markets close in 3 hours 12 minutes
FTSE MIB
34.607,15 +116,44 (+0,34%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.900,02 +253,91 (+0,66%) Petrolio
78,24 +0,52 (+0,67%) Bitcoin EUR
63.059,33 -553,80 (-0,87%)
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:510.00
Opzioni d'acquistoper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00510000 | 2024-05-24 4:12PM EDT | 2024-05-28 | 19.49 | 19.28 | 19.61 | +3.22 | +19.79% | 35 | 33 | 28.57% |
| SPY240529C00510000 | 2024-05-24 10:55AM EDT | 2024-05-29 | 18.93 | 19.39 | 19.70 | -0.46 | -2.37% | 2 | 19 | 25.34% |
| SPY240530C00510000 | 2024-05-24 2:37PM EDT | 2024-05-30 | 19.55 | 19.50 | 19.81 | +3.44 | +21.35% | 45 | 38 | 23.68% |
| SPY240531C00510000 | 2024-05-24 4:12PM EDT | 2024-05-31 | 19.96 | 19.84 | 20.00 | +3.36 | +20.24% | 246 | 17,257 | 23.37% |
| SPY240603C00510000 | 2024-05-24 12:26PM EDT | 2024-06-03 | 20.53 | 19.89 | 20.22 | -0.32 | -1.53% | 2 | 2 | 20.17% |
| SPY240604C00510000 | 2024-05-24 11:39AM EDT | 2024-06-04 | 19.90 | 20.03 | 20.34 | +3.10 | +18.45% | 4 | 55 | 19.79% |
| SPY240605C00510000 | 2024-05-24 9:58AM EDT | 2024-06-05 | 18.22 | 20.23 | 20.39 | 0.00 | - | 1 | 0 | 19.07% |
| SPY240607C00510000 | 2024-05-24 3:57PM EDT | 2024-06-07 | 20.56 | 20.73 | 20.88 | +2.70 | +15.12% | 51 | 1,325 | 19.83% |
| SPY240614C00510000 | 2024-05-24 3:37PM EDT | 2024-06-14 | 21.64 | 21.86 | 22.00 | +2.85 | +15.17% | 30 | 1,429 | 19.42% |
| SPY240621C00510000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 22.31 | 22.21 | 22.82 | +2.80 | +14.35% | 87 | 30,052 | 18.63% |
| SPY240628C00510000 | 2024-05-24 3:55PM EDT | 2024-06-28 | 22.51 | 22.52 | 23.12 | +1.86 | +9.01% | 161 | 2,927 | 17.17% |
| SPY240705C00510000 | 2024-05-24 1:29PM EDT | 2024-07-05 | 23.45 | 23.00 | 23.52 | +0.04 | +0.17% | 3 | 1 | 16.35% |
| SPY240719C00510000 | 2024-05-24 3:35PM EDT | 2024-07-19 | 24.98 | 24.83 | 25.43 | +2.48 | +11.02% | 76 | 5,166 | 16.99% |
| SPY240731C00510000 | 2024-05-24 2:15PM EDT | 2024-07-31 | 26.78 | 26.34 | 26.87 | +2.78 | +11.58% | 2 | 863 | 17.26% |
| SPY240816C00510000 | 2024-05-24 1:05PM EDT | 2024-08-16 | 28.56 | 28.65 | 29.12 | +2.36 | +9.01% | 5 | 5,721 | 18.04% |
| SPY240830C00510000 | 2024-05-24 10:34AM EDT | 2024-08-30 | 30.10 | 30.50 | 31.04 | +2.11 | +7.54% | 1 | 1,218 | 18.64% |
| SPY240920C00510000 | 2024-05-24 1:22PM EDT | 2024-09-20 | 33.21 | 32.78 | 33.30 | +3.44 | +11.56% | 10 | 18,155 | 18.95% |
| SPY240930C00510000 | 2024-05-23 10:12AM EDT | 2024-09-30 | 34.67 | 33.13 | 33.77 | 0.00 | - | 21 | 1,062 | 18.60% |
| SPY241018C00510000 | 2024-05-24 10:51AM EDT | 2024-10-18 | 34.69 | 35.13 | 35.74 | -1.04 | -2.91% | 210 | 300 | 18.99% |
| SPY241031C00510000 | 2024-05-23 11:13AM EDT | 2024-10-31 | 37.68 | 36.44 | 37.15 | 0.00 | - | 6 | 29 | 19.28% |
| SPY241129C00510000 | 2024-05-24 3:10PM EDT | 2024-11-29 | 40.38 | 40.41 | 41.22 | +1.75 | +4.53% | 102 | 604 | 20.58% |
| SPY241220C00510000 | 2024-05-24 2:15PM EDT | 2024-12-20 | 43.33 | 42.54 | 43.32 | +2.89 | +7.15% | 201 | 9,628 | 20.90% |
| SPY241231C00510000 | 2024-05-23 1:43PM EDT | 2024-12-31 | 42.45 | 42.97 | 43.80 | 0.00 | - | 3 | 254 | 20.67% |
| SPY250117C00510000 | 2024-05-24 11:22AM EDT | 2025-01-17 | 45.45 | 44.58 | 45.65 | +1.95 | +4.48% | 2 | 11,196 | 21.05% |
| SPY250131C00510000 | 2024-05-16 9:43AM EDT | 2025-01-31 | 47.74 | 46.00 | 47.20 | 0.00 | - | 4 | 9 | 21.38% |
| SPY250321C00510000 | 2024-05-23 3:29PM EDT | 2025-03-21 | 48.65 | 50.95 | 52.23 | 0.00 | - | 3 | 1,956 | 22.30% |
| SPY250331C00510000 | 2024-05-22 11:49AM EDT | 2025-03-31 | 53.34 | 51.31 | 52.77 | 0.00 | - | 2 | 41 | 22.22% |
| SPY250620C00510000 | 2024-05-24 10:59AM EDT | 2025-06-20 | 59.23 | 58.73 | 60.39 | +2.63 | +4.65% | 1 | 3,169 | 23.41% |
| SPY250919C00510000 | 2024-05-23 2:45PM EDT | 2025-09-19 | 64.22 | 65.58 | 67.91 | 0.00 | - | 1 | 227 | 24.30% |
| SPY251219C00510000 | 2024-05-24 1:11PM EDT | 2025-12-19 | 73.00 | 71.79 | 74.91 | -0.02 | -0.03% | 2 | 1,327 | 25.03% |
| SPY260116C00510000 | 2024-05-24 9:54AM EDT | 2026-01-16 | 72.81 | 72.55 | 76.09 | -2.99 | -3.94% | 2 | 347 | 24.89% |
| SPY261218C00510000 | 2024-05-23 12:29PM EDT | 2026-12-18 | 96.03 | 92.50 | 97.50 | 0.00 | - | 1 | 1,456 | 26.52% |
Opzioni di venditaper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00510000 | 2024-05-24 4:02PM EDT | 2024-05-28 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 300 | 3,854 | 20.70% |
| SPY240529P00510000 | 2024-05-24 1:36PM EDT | 2024-05-29 | 0.03 | 0.03 | 0.04 | -0.07 | -70.00% | 64 | 966 | 18.56% |
| SPY240530P00510000 | 2024-05-24 2:59PM EDT | 2024-05-30 | 0.05 | 0.05 | 0.06 | -0.11 | -68.75% | 191 | 1,356 | 16.99% |
| SPY240531P00510000 | 2024-05-24 4:13PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.14 | -60.87% | 8,579 | 71,930 | 16.21% |
| SPY240603P00510000 | 2024-05-24 4:11PM EDT | 2024-06-03 | 0.12 | 0.12 | 0.13 | -0.19 | -61.29% | 587 | 3,946 | 13.62% |
| SPY240604P00510000 | 2024-05-24 4:14PM EDT | 2024-06-04 | 0.16 | 0.16 | 0.17 | -0.38 | -70.37% | 108 | 93 | 13.48% |
| SPY240605P00510000 | 2024-05-24 3:48PM EDT | 2024-06-05 | 0.21 | 0.21 | 0.22 | -0.29 | -58.00% | 135 | 161 | 13.43% |
| SPY240606P00510000 | 2024-05-24 3:43PM EDT | 2024-06-06 | 0.27 | 0.27 | 0.28 | -0.34 | -55.74% | 27 | 252 | 13.45% |
| SPY240607P00510000 | 2024-05-24 3:59PM EDT | 2024-06-07 | 0.36 | 0.37 | 0.38 | -0.38 | -51.35% | 1,194 | 7,686 | 13.76% |
| SPY240614P00510000 | 2024-05-24 4:12PM EDT | 2024-06-14 | 0.94 | 0.93 | 0.94 | -0.53 | -36.05% | 367 | 8,320 | 13.80% |
| SPY240621P00510000 | 2024-05-24 4:13PM EDT | 2024-06-21 | 1.38 | 1.39 | 1.41 | -0.67 | -32.68% | 8,720 | 84,594 | 13.38% |
| SPY240628P00510000 | 2024-05-24 4:12PM EDT | 2024-06-28 | 1.83 | 1.83 | 1.86 | -0.71 | -27.95% | 1,595 | 10,807 | 13.07% |
| SPY240705P00510000 | 2024-05-24 4:08PM EDT | 2024-07-05 | 2.14 | 2.15 | 2.19 | -0.95 | -30.74% | 493 | 225 | 12.60% |
| SPY240719P00510000 | 2024-05-24 4:09PM EDT | 2024-07-19 | 3.02 | 3.00 | 3.02 | -0.84 | -21.76% | 2,154 | 19,606 | 12.33% |
| SPY240731P00510000 | 2024-05-24 4:00PM EDT | 2024-07-31 | 3.65 | 3.64 | 3.68 | -0.88 | -19.43% | 211 | 1,591 | 12.15% |
| SPY240816P00510000 | 2024-05-24 4:14PM EDT | 2024-08-16 | 4.52 | 4.51 | 4.57 | -1.04 | -18.71% | 1,090 | 23,199 | 12.05% |
| SPY240830P00510000 | 2024-05-24 4:00PM EDT | 2024-08-30 | 5.24 | 5.21 | 5.28 | -0.95 | -15.35% | 212 | 1,094 | 11.95% |
| SPY240920P00510000 | 2024-05-24 3:48PM EDT | 2024-09-20 | 6.51 | 6.36 | 6.40 | -0.98 | -13.08% | 2,405 | 25,829 | 11.96% |
| SPY240930P00510000 | 2024-05-24 3:03PM EDT | 2024-09-30 | 7.05 | 6.77 | 6.86 | -0.75 | -9.62% | 223 | 4,028 | 11.91% |
| SPY241018P00510000 | 2024-05-24 4:01PM EDT | 2024-10-18 | 7.75 | 7.74 | 7.82 | -1.25 | -13.89% | 717 | 4,594 | 11.99% |
| SPY241031P00510000 | 2024-05-24 3:54PM EDT | 2024-10-31 | 8.41 | 8.29 | 8.39 | -1.05 | -11.10% | 119 | 3,242 | 11.96% |
| SPY241129P00510000 | 2024-05-24 2:41PM EDT | 2024-11-29 | 10.14 | 9.99 | 10.18 | -0.71 | -6.54% | 8 | 254 | 12.33% |
| SPY241220P00510000 | 2024-05-24 2:59PM EDT | 2024-12-20 | 11.23 | 11.09 | 11.15 | -1.14 | -9.22% | 217 | 5,002 | 12.37% |
| SPY241231P00510000 | 2024-05-23 2:52PM EDT | 2024-12-31 | 13.10 | 11.46 | 11.54 | 0.00 | - | 7 | 429 | 12.31% |
| SPY250117P00510000 | 2024-05-24 3:58PM EDT | 2025-01-17 | 12.35 | 12.24 | 12.31 | -1.16 | -8.59% | 226 | 9,002 | 12.36% |
| SPY250131P00510000 | 2024-05-14 1:37PM EDT | 2025-01-31 | 16.07 | 12.78 | 13.07 | 0.00 | - | 1 | 2 | 12.49% |
| SPY250321P00510000 | 2024-05-24 2:47PM EDT | 2025-03-21 | 14.88 | 14.80 | 14.91 | -1.47 | -8.99% | 7 | 2,980 | 12.46% |
| SPY250331P00510000 | 2024-05-24 3:00PM EDT | 2025-03-31 | 15.39 | 15.15 | 15.30 | +0.39 | +2.60% | 5 | 25 | 12.47% |
| SPY250620P00510000 | 2024-05-24 1:45PM EDT | 2025-06-20 | 18.23 | 18.05 | 18.27 | -1.37 | -6.99% | 14 | 2,533 | 12.56% |
| SPY250919P00510000 | 2024-05-24 11:25AM EDT | 2025-09-19 | 20.45 | 21.03 | 21.32 | -0.91 | -4.26% | 112 | 23 | 12.65% |
| SPY251219P00510000 | 2024-05-24 3:45PM EDT | 2025-12-19 | 24.02 | 23.58 | 24.21 | -1.21 | -4.80% | 69 | 986 | 12.75% |
| SPY260116P00510000 | 2024-05-24 11:12AM EDT | 2026-01-16 | 24.49 | 23.25 | 24.80 | -0.40 | -1.61% | 4 | 443 | 12.68% |
| SPY260618P00510000 | 2024-05-15 2:15PM EDT | 2026-06-18 | 28.92 | 26.83 | 29.38 | 0.00 | - | - | 34 | 12.90% |
| SPY261218P00510000 | 2024-05-24 9:30AM EDT | 2026-12-18 | 33.11 | 30.43 | 33.27 | +1.06 | +3.31% | 1 | 922 | 12.78% |
© 2024 Yahoo. Tutti i diritti riservati.