Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
542,78+0,33 (+0,06%)
Alla chiusura: 04:00PM EDT
542,85 +0,07 (+0,01%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:546.00
Opzioni d'acquistoper17 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240617C005460002024-06-14 4:14PM EDT2024-06-170.140.130.14-0.24-63.16%16,4061,8915.32%
SPY240618C005460002024-06-14 4:14PM EDT2024-06-180.420.400.42-0.28-40.00%3,8631,6196.67%
SPY240620C005460002024-06-14 4:14PM EDT2024-06-200.790.770.79-0.25-24.04%1,2456837.18%
SPY240621C005460002024-06-14 4:13PM EDT2024-06-210.900.880.91-0.24-21.05%13,5208,2067.14%
SPY240624C005460002024-06-14 4:12PM EDT2024-06-241.061.051.08-0.26-19.70%3043676.53%
SPY240625C005460002024-06-14 4:14PM EDT2024-06-251.241.241.27-0.47-27.49%7561,0416.80%
SPY240626C005460002024-06-14 3:56PM EDT2024-06-261.371.451.48-0.43-23.89%163677.11%
SPY240627C005460002024-06-14 3:57PM EDT2024-06-271.571.661.69-0.27-14.67%325417.40%
SPY240628C005460002024-06-14 4:10PM EDT2024-06-282.062.072.10-0.13-5.94%2,3766,6138.17%
SPY240705C005460002024-06-14 4:05PM EDT2024-07-053.243.223.260.00-2,2941,0899.01%
SPY240712C005460002024-06-14 4:07PM EDT2024-07-124.654.594.63-0.15-3.13%43071210.15%
SPY240719C005460002024-06-14 4:13PM EDT2024-07-195.655.655.68-0.01-0.18%1,6162,85910.67%
SPY240726C005460002024-06-14 3:52PM EDT2024-07-266.476.736.78-0.35-5.13%28730411.25%
SPY240802C005460002024-06-14 11:42AM EDT2024-08-027.337.978.04-0.71-8.83%291612.02%
SPY240830C005460002024-06-14 2:39PM EDT2024-08-3011.5811.9812.05-0.35-2.93%1564213.63%
SPY250331C005460002024-06-12 10:20AM EDT2025-03-3135.7334.2935.440.00-21719.14%
Opzioni di venditaper17 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240617P005460002024-06-14 4:12PM EDT2024-06-173.653.563.67+0.37+11.28%9242657.92%
SPY240618P005460002024-06-14 4:14PM EDT2024-06-183.793.743.82+0.19+5.28%2692977.75%
SPY240620P005460002024-06-14 4:09PM EDT2024-06-204.093.994.13+0.33+8.78%401,1737.72%
SPY240621P005460002024-06-14 4:13PM EDT2024-06-215.425.355.48+0.01+0.18%61940912.12%
SPY240624P005460002024-06-14 3:59PM EDT2024-06-245.435.555.71-1.87-25.62%123010.82%
SPY240625P005460002024-06-13 10:22AM EDT2024-06-256.735.715.910.00-1210.88%
SPY240627P005460002024-06-14 1:18PM EDT2024-06-276.996.046.23+0.96+15.92%212010.82%
SPY240628P005460002024-06-14 2:07PM EDT2024-06-286.206.296.48-0.09-1.43%3113911.04%
SPY240705P005460002024-06-14 4:02PM EDT2024-07-056.826.907.09-0.19-2.71%311910.23%
SPY240712P005460002024-06-14 12:47PM EDT2024-07-128.267.667.89+0.50+6.44%212110.22%
SPY240719P005460002024-06-14 11:49AM EDT2024-07-199.628.208.42+1.58+19.65%74279.95%
SPY240726P005460002024-06-13 10:37AM EDT2024-07-269.598.618.960.00-24249.83%
SPY240830P005460002024-06-14 2:03PM EDT2024-08-3011.6311.1811.27-0.62-5.06%8179.60%
SPY250331P005460002024-06-11 10:03AM EDT2025-03-3126.1922.0822.350.00-4031710.71%