Italia markets close in 7 hours
FTSE MIB
34.814,16 +52,19 (+0,15%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.855,37 -44,65 (-0,11%) Petrolio
79,01 +1,29 (+1,66%) Bitcoin EUR
62.454,02 -847,19 (-1,34%)
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:536.00
Opzioni d'acquistoper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528C00536000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,956 | 0 | 6.25% |
| SPY240529C00536000 | 2024-05-24 4:14PM EDT | 2024-05-29 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,940 | 0 | 3.13% |
| SPY240530C00536000 | 2024-05-24 4:11PM EDT | 2024-05-30 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,950 | 0 | 3.13% |
| SPY240531C00536000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,391 | 0 | 3.13% |
| SPY240603C00536000 | 2024-05-24 4:04PM EDT | 2024-06-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2,082 | 0 | 1.56% |
| SPY240604C00536000 | 2024-05-24 4:04PM EDT | 2024-06-04 | 0.50 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| SPY240605C00536000 | 2024-05-24 3:33PM EDT | 2024-06-05 | 0.64 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| SPY240606C00536000 | 2024-05-24 3:59PM EDT | 2024-06-06 | 0.85 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 1.56% |
| SPY240607C00536000 | 2024-05-24 4:14PM EDT | 2024-06-07 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 1.56% |
| SPY240614C00536000 | 2024-05-24 4:10PM EDT | 2024-06-14 | 2.68 | 0.00 | 0.00 | 0.00 | - | 3,408 | 0 | 1.56% |
| SPY240621C00536000 | 2024-05-24 4:12PM EDT | 2024-06-21 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1,488 | 0 | 1.56% |
| SPY240628C00536000 | 2024-05-24 3:37PM EDT | 2024-06-28 | 3.64 | 0.00 | 0.00 | 0.00 | - | 427 | 0 | 0.78% |
| SPY240705C00536000 | 2024-05-24 3:54PM EDT | 2024-07-05 | 4.33 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 0.78% |
| SPY240719C00536000 | 2024-05-24 3:44PM EDT | 2024-07-19 | 6.17 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 0.78% |
| SPY240731C00536000 | 2024-05-24 3:55PM EDT | 2024-07-31 | 7.74 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.78% |
| SPY241129C00536000 | 2024-05-24 12:44PM EDT | 2024-11-29 | 22.75 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.39% |
| SPY250331C00536000 | 2024-05-24 10:25AM EDT | 2025-03-31 | 33.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
Opzioni di venditaper28 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240528P00536000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 6.56 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| SPY240529P00536000 | 2024-05-24 12:33PM EDT | 2024-05-29 | 6.28 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| SPY240530P00536000 | 2024-05-24 3:54PM EDT | 2024-05-30 | 6.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240531P00536000 | 2024-05-24 3:20PM EDT | 2024-05-31 | 7.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SPY240603P00536000 | 2024-05-24 2:39PM EDT | 2024-06-03 | 6.62 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPY240604P00536000 | 2024-05-24 10:54AM EDT | 2024-06-04 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240605P00536000 | 2024-05-24 12:07PM EDT | 2024-06-05 | 6.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY240606P00536000 | 2024-05-24 12:27PM EDT | 2024-06-06 | 6.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPY240607P00536000 | 2024-05-24 3:02PM EDT | 2024-06-07 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY240614P00536000 | 2024-05-24 12:01PM EDT | 2024-06-14 | 7.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SPY240621P00536000 | 2024-05-24 3:31PM EDT | 2024-06-21 | 9.07 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SPY240628P00536000 | 2024-05-24 1:08PM EDT | 2024-06-28 | 9.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| SPY240705P00536000 | 2024-05-24 3:42PM EDT | 2024-07-05 | 9.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| SPY240719P00536000 | 2024-05-23 3:57PM EDT | 2024-07-19 | 13.46 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 0.00% |
| SPY240731P00536000 | 2024-05-24 3:38PM EDT | 2024-07-31 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPY241129P00536000 | 2024-05-23 3:27PM EDT | 2024-11-29 | 20.37 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| SPY250131P00536000 | 2024-05-23 2:02PM EDT | 2025-01-31 | 22.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPY250331P00536000 | 2024-05-24 11:01AM EDT | 2025-03-31 | 23.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.