Italia markets open in 6 hours 51 minutes
Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.646,11 0,00 (0,00%) EUR/USD
1,0852 +0,0002 (+0,02%) Bitcoin EUR
63.148,57 -664,73 (-1,04%) CMC Crypto 200
1.482,68 +14,58 (+0,99%)
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:520.00
Opzioni d'acquistoper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00520000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 9.50 | 9.30 | 9.63 | +3.06 | +47.52% | 156 | 146 | 16.31% |
| SPY240529C00520000 | 2024-05-24 3:56PM EDT | 2024-05-29 | 9.25 | 9.51 | 9.67 | +2.64 | +39.94% | 42 | 90 | 13.92% |
| SPY240530C00520000 | 2024-05-24 4:01PM EDT | 2024-05-30 | 9.86 | 9.68 | 9.83 | +2.94 | +42.49% | 129 | 183 | 13.82% |
| SPY240531C00520000 | 2024-05-24 4:13PM EDT | 2024-05-31 | 10.06 | 10.05 | 10.19 | +2.61 | +35.03% | 2,366 | 16,012 | 15.13% |
| SPY240603C00520000 | 2024-05-24 11:25AM EDT | 2024-06-03 | 10.81 | 10.27 | 10.41 | +10.81 | - | 3 | 147 | 13.09% |
| SPY240604C00520000 | 2024-05-24 10:47AM EDT | 2024-06-04 | 9.62 | 10.47 | 10.60 | +9.62 | - | 5 | 192 | 13.21% |
| SPY240605C00520000 | 2024-05-24 11:15AM EDT | 2024-06-05 | 11.60 | 10.69 | 10.82 | +11.60 | - | 1 | 43 | 13.43% |
| SPY240606C00520000 | 2024-05-24 10:12AM EDT | 2024-06-06 | 10.00 | 10.89 | 11.02 | +10.00 | - | 26 | 120 | 13.55% |
| SPY240607C00520000 | 2024-05-24 4:05PM EDT | 2024-06-07 | 11.48 | 11.38 | 11.50 | +2.49 | +27.70% | 243 | 2,521 | 14.61% |
| SPY240614C00520000 | 2024-05-24 3:58PM EDT | 2024-06-14 | 12.78 | 12.92 | 13.03 | +2.38 | +22.88% | 41 | 1,602 | 15.42% |
| SPY240621C00520000 | 2024-05-24 4:03PM EDT | 2024-06-21 | 13.67 | 13.47 | 13.90 | +2.25 | +19.70% | 2,258 | 30,272 | 14.93% |
| SPY240628C00520000 | 2024-05-24 4:13PM EDT | 2024-06-28 | 14.13 | 13.87 | 14.19 | +2.17 | +18.14% | 225 | 17,309 | 13.76% |
| SPY240705C00520000 | 2024-05-24 11:25AM EDT | 2024-07-05 | 15.10 | 14.53 | 14.97 | +15.10 | - | 63 | 1 | 13.72% |
| SPY240719C00520000 | 2024-05-24 3:53PM EDT | 2024-07-19 | 16.51 | 16.76 | 16.85 | +1.81 | +12.31% | 278 | 5,389 | 14.30% |
| SPY240731C00520000 | 2024-05-24 3:46PM EDT | 2024-07-31 | 18.19 | 18.36 | 18.46 | +2.03 | +12.56% | 9 | 3,643 | 14.83% |
| SPY240816C00520000 | 2024-05-24 3:16PM EDT | 2024-08-16 | 20.39 | 20.75 | 20.86 | +1.84 | +9.92% | 511 | 8,706 | 15.81% |
| SPY240830C00520000 | 2024-05-24 2:19PM EDT | 2024-08-30 | 23.20 | 22.68 | 22.80 | -1.10 | -4.53% | 5 | 700 | 16.47% |
| SPY240920C00520000 | 2024-05-24 3:48PM EDT | 2024-09-20 | 24.87 | 24.91 | 25.38 | +1.96 | +8.56% | 53 | 12,562 | 17.14% |
| SPY240930C00520000 | 2024-05-24 3:54PM EDT | 2024-09-30 | 25.40 | 25.41 | 25.91 | +2.60 | +11.40% | 16 | 1,220 | 16.88% |
| SPY241018C00520000 | 2024-05-24 4:03PM EDT | 2024-10-18 | 27.70 | 27.54 | 28.02 | +2.35 | +9.27% | 50 | 1,353 | 17.43% |
| SPY241031C00520000 | 2024-05-24 2:22PM EDT | 2024-10-31 | 29.27 | 28.89 | 29.47 | +2.22 | +8.21% | 7 | 136 | 17.76% |
| SPY241129C00520000 | 2024-05-24 10:34AM EDT | 2024-11-29 | 32.80 | 33.01 | 33.67 | -0.48 | -1.44% | 1 | 35 | 19.16% |
| SPY241220C00520000 | 2024-05-24 2:17PM EDT | 2024-12-20 | 35.99 | 35.19 | 35.82 | +2.99 | +9.06% | 8 | 15,873 | 19.54% |
| SPY241231C00520000 | 2024-05-22 2:42PM EDT | 2024-12-31 | 35.20 | 35.60 | 36.35 | 0.00 | - | 2 | 329 | 19.38% |
| SPY250117C00520000 | 2024-05-24 2:49PM EDT | 2025-01-17 | 37.78 | 37.58 | 37.67 | +2.26 | +6.36% | 115 | 14,708 | 19.46% |
| SPY250131C00520000 | 2024-05-20 10:12AM EDT | 2025-01-31 | 41.01 | 38.79 | 39.78 | 0.00 | - | 1 | 54 | 20.13% |
| SPY250321C00520000 | 2024-05-23 3:42PM EDT | 2025-03-21 | 41.59 | 43.80 | 44.88 | 0.00 | - | 502 | 1,604 | 21.12% |
| SPY250331C00520000 | 2024-05-22 11:09AM EDT | 2025-03-31 | 46.55 | 44.19 | 45.41 | 0.00 | - | 19 | 52 | 21.06% |
| SPY250620C00520000 | 2024-05-24 3:50PM EDT | 2025-06-20 | 52.13 | 51.70 | 53.18 | +2.31 | +4.64% | 1 | 1,603 | 22.37% |
| SPY250919C00520000 | 2024-05-22 12:36PM EDT | 2025-09-19 | 61.17 | 58.66 | 60.83 | 0.00 | - | 2 | 15 | 23.35% |
| SPY251219C00520000 | 2024-05-24 12:12PM EDT | 2025-12-19 | 66.60 | 65.97 | 67.99 | +2.70 | +4.23% | 1 | 1,878 | 24.18% |
| SPY260116C00520000 | 2024-05-24 12:01PM EDT | 2026-01-16 | 67.69 | 65.86 | 69.33 | -0.98 | -1.43% | 53 | 1,832 | 24.11% |
| SPY260618C00520000 | 2024-05-21 11:53AM EDT | 2026-06-18 | 79.36 | 75.90 | 80.50 | 0.00 | - | 2 | 12 | 25.30% |
| SPY261218C00520000 | 2024-05-24 1:51PM EDT | 2026-12-18 | 88.68 | 86.35 | 91.00 | +2.88 | +3.36% | 9 | 2,297 | 25.88% |
Opzioni di venditaper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00520000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.04 | 0.03 | 0.04 | -0.34 | -89.47% | 12,980 | 4,532 | 12.11% |
| SPY240529P00520000 | 2024-05-24 4:14PM EDT | 2024-05-29 | 0.10 | 0.09 | 0.10 | -0.46 | -82.14% | 7,940 | 2,492 | 11.62% |
| SPY240530P00520000 | 2024-05-24 4:14PM EDT | 2024-05-30 | 0.18 | 0.17 | 0.18 | -0.57 | -76.00% | 12,044 | 2,500 | 11.40% |
| SPY240531P00520000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 0.29 | 0.28 | 0.29 | -0.65 | -69.15% | 24,094 | 58,927 | 11.43% |
| SPY240603P00520000 | 2024-05-24 4:14PM EDT | 2024-06-03 | 0.41 | 0.40 | 0.42 | +0.41 | - | 4,254 | 1,761 | 9.99% |
| SPY240604P00520000 | 2024-05-24 4:07PM EDT | 2024-06-04 | 0.51 | 0.51 | 0.53 | +0.51 | - | 1,167 | 1,176 | 10.08% |
| SPY240605P00520000 | 2024-05-24 3:35PM EDT | 2024-06-05 | 0.65 | 0.64 | 0.66 | +0.65 | - | 324 | 207 | 10.25% |
| SPY240606P00520000 | 2024-05-24 4:02PM EDT | 2024-06-06 | 0.77 | 0.76 | 0.79 | +0.77 | - | 272 | 213 | 10.38% |
| SPY240607P00520000 | 2024-05-24 4:14PM EDT | 2024-06-07 | 1.00 | 1.00 | 1.01 | -0.96 | -48.98% | 6,794 | 8,221 | 10.85% |
| SPY240614P00520000 | 2024-05-24 4:12PM EDT | 2024-06-14 | 1.97 | 1.96 | 1.97 | -1.08 | -35.41% | 1,874 | 7,948 | 11.38% |
| SPY240621P00520000 | 2024-05-24 4:14PM EDT | 2024-06-21 | 2.67 | 2.68 | 2.70 | -1.24 | -31.71% | 14,016 | 47,330 | 11.34% |
| SPY240628P00520000 | 2024-05-24 4:07PM EDT | 2024-06-28 | 3.28 | 3.28 | 3.30 | -1.41 | -30.06% | 3,775 | 17,153 | 11.18% |
| SPY240705P00520000 | 2024-05-24 3:38PM EDT | 2024-07-05 | 3.76 | 3.68 | 3.73 | +3.76 | - | 225 | 141 | 10.87% |
| SPY240719P00520000 | 2024-05-24 4:13PM EDT | 2024-07-19 | 4.70 | 4.72 | 4.75 | -1.44 | -23.45% | 2,173 | 14,334 | 10.76% |
| SPY240731P00520000 | 2024-05-24 4:02PM EDT | 2024-07-31 | 5.46 | 5.48 | 5.52 | -1.32 | -19.47% | 1,112 | 3,702 | 10.68% |
| SPY240816P00520000 | 2024-05-24 3:55PM EDT | 2024-08-16 | 6.60 | 6.46 | 6.53 | -1.40 | -17.50% | 543 | 6,283 | 10.68% |
| SPY240830P00520000 | 2024-05-24 4:00PM EDT | 2024-08-30 | 7.23 | 7.24 | 7.32 | -1.49 | -17.09% | 243 | 1,235 | 10.65% |
| SPY240920P00520000 | 2024-05-24 4:00PM EDT | 2024-09-20 | 8.50 | 8.50 | 8.54 | -1.32 | -13.44% | 1,519 | 48,541 | 10.73% |
| SPY240930P00520000 | 2024-05-24 3:18PM EDT | 2024-09-30 | 9.19 | 8.94 | 9.03 | -1.26 | -12.06% | 82 | 2,062 | 10.71% |
| SPY241018P00520000 | 2024-05-24 4:00PM EDT | 2024-10-18 | 9.98 | 10.00 | 10.09 | -1.62 | -13.97% | 153 | 8,452 | 10.86% |
| SPY241031P00520000 | 2024-05-24 3:50PM EDT | 2024-10-31 | 10.83 | 10.59 | 10.70 | -1.10 | -9.22% | 23 | 2,151 | 10.86% |
| SPY241129P00520000 | 2024-05-24 3:53PM EDT | 2024-11-29 | 12.71 | 12.42 | 12.64 | -1.25 | -8.95% | 5 | 201 | 11.32% |
| SPY241220P00520000 | 2024-05-24 3:39PM EDT | 2024-12-20 | 13.63 | 13.58 | 13.65 | -1.49 | -9.85% | 97 | 11,320 | 11.39% |
| SPY241231P00520000 | 2024-05-24 2:59PM EDT | 2024-12-31 | 14.13 | 13.95 | 14.06 | -1.54 | -9.83% | 20 | 628 | 11.36% |
| SPY250117P00520000 | 2024-05-24 3:13PM EDT | 2025-01-17 | 15.02 | 14.77 | 14.86 | -1.43 | -8.69% | 130 | 11,024 | 11.43% |
| SPY250131P00520000 | 2024-05-23 2:16PM EDT | 2025-01-31 | 16.82 | 15.30 | 15.63 | 0.00 | - | 11 | 168 | 11.56% |
| SPY250321P00520000 | 2024-05-24 3:40PM EDT | 2025-03-21 | 17.55 | 17.40 | 17.51 | -1.80 | -9.30% | 60 | 17,410 | 11.58% |
| SPY250331P00520000 | 2024-05-23 3:48PM EDT | 2025-03-31 | 19.30 | 17.75 | 17.92 | 0.00 | - | 2 | 72 | 11.61% |
| SPY250620P00520000 | 2024-05-24 3:53PM EDT | 2025-06-20 | 20.95 | 20.70 | 20.93 | -1.45 | -6.47% | 30 | 1,167 | 11.74% |
| SPY250919P00520000 | 2024-05-24 1:02PM EDT | 2025-09-19 | 24.06 | 23.79 | 24.11 | -1.19 | -4.71% | 7 | 2,400 | 11.92% |
| SPY251219P00520000 | 2024-05-24 10:34AM EDT | 2025-12-19 | 27.09 | 26.36 | 27.02 | -1.04 | -3.70% | 2 | 8,766 | 12.05% |
| SPY260116P00520000 | 2024-05-24 9:50AM EDT | 2026-01-16 | 28.28 | 25.99 | 28.56 | -0.47 | -1.63% | 2 | 1,637 | 12.35% |
| SPY260618P00520000 | 2024-05-15 10:40AM EDT | 2026-06-18 | 32.73 | 29.65 | 32.35 | 0.00 | - | 8 | 45 | 12.30% |
| SPY261218P00520000 | 2024-05-24 2:27PM EDT | 2026-12-18 | 34.98 | 34.00 | 36.26 | -1.42 | -3.90% | 4 | 2,923 | 12.21% |
© 2024 Yahoo. Tutti i diritti riservati.