Italia markets closed
Dow Jones
39.837,93 +279,82 (+0,71%) Nasdaq
16.730,35 +219,17 (+1,33%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
60.230,22 +3.787,17 (+6,71%) CMC Crypto 200
1.380,97 +113,02 (+8,91%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:59PM EDT. Mercato aperto.
Prezzo d'esercizio:530.00
Opzioni d'acquistoper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515C00530000 | 2024-05-15 2:44PM EDT | 2024-05-15 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 200,041 | 11,190 | 3.79% |
| SPY240516C00530000 | 2024-05-15 2:43PM EDT | 2024-05-16 | 0.80 | 0.80 | 0.81 | +0.42 | +110.53% | 51,109 | 4,073 | 8.06% |
| SPY240517C00530000 | 2024-05-15 2:43PM EDT | 2024-05-17 | 1.33 | 1.32 | 1.33 | +0.76 | +133.33% | 55,723 | 29,837 | 9.40% |
| SPY240520C00530000 | 2024-05-15 2:44PM EDT | 2024-05-20 | 1.77 | 1.73 | 1.74 | +1.01 | +132.89% | 9,221 | 3,182 | 8.19% |
| SPY240521C00530000 | 2024-05-15 2:36PM EDT | 2024-05-21 | 2.15 | 2.11 | 2.13 | +1.20 | +126.32% | 4,387 | 2,676 | 8.94% |
| SPY240522C00530000 | 2024-05-15 2:42PM EDT | 2024-05-22 | 2.70 | 2.65 | 2.67 | +1.41 | +109.30% | 2,371 | 1,179 | 10.10% |
| SPY240523C00530000 | 2024-05-15 2:39PM EDT | 2024-05-23 | 3.30 | 3.20 | 3.22 | +1.67 | +102.45% | 941 | 306 | 11.19% |
| SPY240524C00530000 | 2024-05-15 2:42PM EDT | 2024-05-24 | 3.50 | 3.47 | 3.48 | +1.70 | +94.44% | 8,326 | 7,487 | 11.37% |
| SPY240531C00530000 | 2024-05-15 2:41PM EDT | 2024-05-31 | 4.55 | 4.53 | 4.55 | +1.95 | +73.86% | 6,719 | 17,114 | 11.08% |
| SPY240607C00530000 | 2024-05-15 2:42PM EDT | 2024-06-07 | 5.84 | 5.80 | 5.82 | +2.14 | +57.84% | 7,354 | 7,692 | 11.67% |
| SPY240614C00530000 | 2024-05-15 2:35PM EDT | 2024-06-14 | 7.23 | 7.30 | 7.32 | +2.22 | +44.31% | 723 | 2,270 | 12.71% |
| SPY240621C00530000 | 2024-05-15 2:43PM EDT | 2024-06-21 | 7.92 | 7.88 | 7.91 | +2.34 | +41.94% | 9,319 | 26,918 | 12.35% |
| SPY240628C00530000 | 2024-05-15 2:32PM EDT | 2024-06-28 | 8.55 | 8.47 | 8.50 | +2.46 | +40.39% | 731 | 6,236 | 12.14% |
| SPY240719C00530000 | 2024-05-15 2:26PM EDT | 2024-07-19 | 11.25 | 11.13 | 11.19 | +2.69 | +31.43% | 1,022 | 10,836 | 13.02% |
| SPY240731C00530000 | 2024-05-15 2:39PM EDT | 2024-07-31 | 12.69 | 12.64 | 12.67 | +2.45 | +23.93% | 707 | 2,176 | 13.50% |
| SPY240816C00530000 | 2024-05-15 2:42PM EDT | 2024-08-16 | 14.95 | 14.90 | 14.92 | +2.75 | +22.54% | 430 | 16,773 | 14.39% |
| SPY240830C00530000 | 2024-05-15 2:19PM EDT | 2024-08-30 | 16.91 | 16.76 | 16.81 | +2.90 | +20.70% | 72 | 358 | 15.07% |
| SPY240920C00530000 | 2024-05-15 2:32PM EDT | 2024-09-20 | 19.10 | 19.10 | 19.17 | +2.99 | +18.56% | 177 | 12,419 | 15.67% |
| SPY240930C00530000 | 2024-05-15 2:16PM EDT | 2024-09-30 | 19.80 | 19.65 | 19.75 | +3.27 | +19.78% | 111 | 3,890 | 15.54% |
| SPY241018C00530000 | 2024-05-15 2:40PM EDT | 2024-10-18 | 21.85 | 21.74 | 21.87 | +2.91 | +15.36% | 3,921 | 3,230 | 16.16% |
| SPY241031C00530000 | 2024-05-15 2:40PM EDT | 2024-10-31 | 23.26 | 23.15 | 23.26 | +3.17 | +15.78% | 70 | 4,017 | 16.49% |
| SPY241129C00530000 | 2024-05-13 9:39AM EDT | 2024-11-29 | 23.63 | 27.20 | 27.59 | 0.00 | - | 1 | 2 | 18.02% |
| SPY241220C00530000 | 2024-05-15 2:25PM EDT | 2024-12-20 | 29.50 | 29.31 | 29.45 | +3.10 | +11.74% | 208 | 7,762 | 18.28% |
| SPY241231C00530000 | 2024-05-15 2:14PM EDT | 2024-12-31 | 30.20 | 29.61 | 30.09 | +3.25 | +12.06% | 21 | 569 | 18.22% |
| SPY250117C00530000 | 2024-05-15 2:33PM EDT | 2025-01-17 | 31.50 | 31.42 | 31.53 | +2.85 | +9.95% | 62 | 11,475 | 18.41% |
| SPY250131C00530000 | 2024-05-15 11:12AM EDT | 2025-01-31 | 32.57 | 32.79 | 33.34 | +4.87 | +17.58% | 1 | 1 | 18.93% |
| SPY250321C00530000 | 2024-05-15 2:12PM EDT | 2025-03-21 | 38.13 | 37.82 | 37.97 | +4.68 | +13.99% | 356 | 5,678 | 19.75% |
| SPY250331C00530000 | 2024-05-10 2:04PM EDT | 2025-03-31 | 33.47 | 37.95 | 38.79 | 0.00 | - | 10 | 2,009 | 19.86% |
| SPY250620C00530000 | 2024-05-15 2:26PM EDT | 2025-06-20 | 46.28 | 45.45 | 45.93 | +3.97 | +9.38% | 101 | 837 | 20.98% |
| SPY250919C00530000 | 2024-05-15 11:25AM EDT | 2025-09-19 | 53.04 | 52.26 | 53.41 | +4.38 | +9.00% | 546 | 391 | 22.01% |
| SPY251219C00530000 | 2024-05-15 2:09PM EDT | 2025-12-19 | 60.69 | 58.56 | 60.61 | +5.98 | +10.93% | 13 | 872 | 22.94% |
| SPY260116C00530000 | 2024-05-15 11:08AM EDT | 2026-01-16 | 60.00 | 59.57 | 62.22 | +4.25 | +7.62% | 1 | 601 | 23.01% |
| SPY260618C00530000 | 2024-05-13 10:37AM EDT | 2026-06-18 | 67.46 | 69.37 | 72.80 | 0.00 | - | 1 | 2 | 24.08% |
| SPY261218C00530000 | 2024-05-15 2:14PM EDT | 2026-12-18 | 81.80 | 79.50 | 84.24 | +2.80 | +3.54% | 12 | 574 | 25.05% |
Opzioni di venditaper15 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240515P00530000 | 2024-05-15 2:44PM EDT | 2024-05-15 | 1.25 | 1.20 | 1.27 | -5.51 | -81.75% | 17,711 | 117 | 5.62% |
| SPY240516P00530000 | 2024-05-15 2:43PM EDT | 2024-05-16 | 1.74 | 1.74 | 1.76 | -5.10 | -74.56% | 15,292 | 23 | 7.48% |
| SPY240517P00530000 | 2024-05-15 2:43PM EDT | 2024-05-17 | 2.19 | 2.16 | 2.20 | -4.89 | -69.07% | 8,354 | 2,330 | 8.52% |
| SPY240520P00530000 | 2024-05-15 2:43PM EDT | 2024-05-20 | 2.54 | 2.51 | 2.55 | -4.67 | -64.77% | 2,510 | 218 | 7.35% |
| SPY240521P00530000 | 2024-05-15 2:41PM EDT | 2024-05-21 | 2.78 | 2.80 | 2.82 | -4.44 | -61.50% | 575 | 37 | 7.75% |
| SPY240522P00530000 | 2024-05-15 2:32PM EDT | 2024-05-22 | 3.30 | 3.32 | 3.34 | -4.03 | -54.98% | 386 | 11 | 8.93% |
| SPY240523P00530000 | 2024-05-15 2:35PM EDT | 2024-05-23 | 3.64 | 3.53 | 3.55 | -6.01 | -62.28% | 3,769 | 13 | 9.06% |
| SPY240524P00530000 | 2024-05-15 2:43PM EDT | 2024-05-24 | 3.75 | 3.73 | 3.74 | -3.71 | -49.73% | 1,575 | 166 | 9.14% |
| SPY240531P00530000 | 2024-05-15 2:39PM EDT | 2024-05-31 | 4.37 | 4.39 | 4.41 | -3.76 | -46.25% | 1,759 | 724 | 8.49% |
| SPY240607P00530000 | 2024-05-15 2:40PM EDT | 2024-06-07 | 5.12 | 5.12 | 5.15 | -3.39 | -39.84% | 532 | 322 | 8.52% |
| SPY240614P00530000 | 2024-05-15 2:24PM EDT | 2024-06-14 | 6.02 | 6.08 | 6.11 | -3.43 | -36.30% | 491 | 166 | 9.06% |
| SPY240621P00530000 | 2024-05-15 2:41PM EDT | 2024-06-21 | 6.95 | 6.93 | 6.95 | -3.42 | -32.98% | 2,362 | 4,083 | 9.42% |
| SPY240628P00530000 | 2024-05-15 2:37PM EDT | 2024-06-28 | 7.65 | 7.57 | 7.60 | -3.21 | -29.56% | 501 | 723 | 9.54% |
| SPY240719P00530000 | 2024-05-15 2:42PM EDT | 2024-07-19 | 8.98 | 8.99 | 9.02 | -3.14 | -25.91% | 315 | 603 | 9.46% |
| SPY240731P00530000 | 2024-05-15 2:17PM EDT | 2024-07-31 | 9.69 | 9.68 | 9.72 | -3.66 | -27.42% | 441 | 1,653 | 9.42% |
| SPY240816P00530000 | 2024-05-15 2:32PM EDT | 2024-08-16 | 10.64 | 10.61 | 10.66 | -2.88 | -21.30% | 794 | 935 | 9.46% |
| SPY240830P00530000 | 2024-05-15 2:36PM EDT | 2024-08-30 | 11.45 | 11.39 | 11.45 | -4.37 | -27.62% | 141 | 3,687 | 9.52% |
| SPY240920P00530000 | 2024-05-15 2:40PM EDT | 2024-09-20 | 12.56 | 12.62 | 12.64 | -2.95 | -19.02% | 690 | 15,783 | 9.66% |
| SPY240930P00530000 | 2024-05-15 2:28PM EDT | 2024-09-30 | 13.06 | 13.09 | 13.14 | -2.78 | -17.55% | 247 | 10,286 | 9.69% |
| SPY241018P00530000 | 2024-05-15 2:33PM EDT | 2024-10-18 | 14.18 | 14.16 | 14.18 | -3.33 | -19.02% | 1,265 | 74 | 9.87% |
| SPY241031P00530000 | 2024-05-15 1:31PM EDT | 2024-10-31 | 14.90 | 14.80 | 14.84 | -2.63 | -15.00% | 17 | 68 | 9.94% |
| SPY241129P00530000 | 2024-05-10 9:59AM EDT | 2024-11-29 | 20.11 | 16.65 | 16.78 | 0.00 | - | 2 | 3 | 10.44% |
| SPY241220P00530000 | 2024-05-15 2:44PM EDT | 2024-12-20 | 17.77 | 17.71 | 17.77 | -2.42 | -11.94% | 623 | 10,574 | 10.53% |
| SPY241231P00530000 | 2024-05-15 2:26PM EDT | 2024-12-31 | 18.07 | 18.08 | 18.18 | -2.67 | -12.87% | 89 | 1,854 | 10.52% |
| SPY250117P00530000 | 2024-05-15 1:49PM EDT | 2025-01-17 | 18.80 | 18.88 | 18.98 | -2.76 | -12.80% | 273 | 2,360 | 10.61% |
| SPY250131P00530000 | 2024-05-15 11:31AM EDT | 2025-01-31 | 19.96 | 19.49 | 19.67 | -2.79 | -12.26% | 1 | 4 | 10.71% |
| SPY250321P00530000 | 2024-05-15 2:42PM EDT | 2025-03-21 | 21.45 | 21.45 | 21.55 | -3.46 | -13.89% | 695 | 3,399 | 10.80% |
| SPY250331P00530000 | 2024-05-13 10:08AM EDT | 2025-03-31 | 22.00 | 21.81 | 21.89 | -3.21 | -12.73% | 1 | 25 | 10.80% |
| SPY250620P00530000 | 2024-05-15 2:42PM EDT | 2025-06-20 | 24.97 | 24.84 | 25.00 | -2.02 | -7.48% | 90 | 5,990 | 11.06% |
| SPY250919P00530000 | 2024-05-15 1:55PM EDT | 2025-09-19 | 28.11 | 27.88 | 28.22 | -3.08 | -9.87% | 10 | 4 | 11.31% |
| SPY251219P00530000 | 2024-05-15 12:55PM EDT | 2025-12-19 | 31.10 | 30.60 | 31.09 | -3.00 | -8.80% | 9 | 3,638 | 11.47% |
| SPY260116P00530000 | 2024-05-15 1:55PM EDT | 2026-01-16 | 32.00 | 31.00 | 32.36 | -2.42 | -7.03% | 46 | 99 | 11.67% |
| SPY260618P00530000 | 2024-05-14 3:56PM EDT | 2026-06-18 | 37.05 | 34.33 | 36.27 | 0.00 | - | 29 | 30 | 11.72% |
| SPY261218P00530000 | 2024-05-15 2:08PM EDT | 2026-12-18 | 39.70 | 38.29 | 40.53 | -2.80 | -6.59% | 16 | 114 | 11.79% |
© 2024 Yahoo. Tutti i diritti riservati.