Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.624,50 +80,55 (+0,13%)
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:546.00
Opzioni d'acquistoper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617C00546000 | 2024-06-14 4:14PM EDT | 2024-06-17 | 0.14 | 0.13 | 0.14 | -0.24 | -63.16% | 16,406 | 1,891 | 5.32% |
| SPY240618C00546000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 0.42 | 0.40 | 0.42 | -0.28 | -40.00% | 3,863 | 1,619 | 6.67% |
| SPY240620C00546000 | 2024-06-14 4:14PM EDT | 2024-06-20 | 0.79 | 0.77 | 0.79 | -0.25 | -24.04% | 1,245 | 683 | 7.18% |
| SPY240621C00546000 | 2024-06-14 4:13PM EDT | 2024-06-21 | 0.90 | 0.88 | 0.91 | -0.24 | -21.05% | 13,520 | 8,206 | 7.14% |
| SPY240624C00546000 | 2024-06-14 4:12PM EDT | 2024-06-24 | 1.06 | 1.05 | 1.08 | -0.26 | -19.70% | 304 | 367 | 6.53% |
| SPY240625C00546000 | 2024-06-14 4:14PM EDT | 2024-06-25 | 1.24 | 1.24 | 1.27 | -0.47 | -27.49% | 756 | 1,041 | 6.80% |
| SPY240626C00546000 | 2024-06-14 3:56PM EDT | 2024-06-26 | 1.37 | 1.45 | 1.48 | -0.43 | -23.89% | 163 | 67 | 7.11% |
| SPY240627C00546000 | 2024-06-14 3:57PM EDT | 2024-06-27 | 1.57 | 1.66 | 1.69 | -0.27 | -14.67% | 325 | 41 | 7.40% |
| SPY240628C00546000 | 2024-06-14 4:10PM EDT | 2024-06-28 | 2.06 | 2.07 | 2.10 | -0.13 | -5.94% | 2,376 | 6,613 | 8.17% |
| SPY240705C00546000 | 2024-06-14 4:05PM EDT | 2024-07-05 | 3.24 | 3.22 | 3.26 | 0.00 | - | 2,294 | 1,089 | 9.01% |
| SPY240712C00546000 | 2024-06-14 4:07PM EDT | 2024-07-12 | 4.65 | 4.59 | 4.63 | -0.15 | -3.13% | 430 | 712 | 10.15% |
| SPY240719C00546000 | 2024-06-14 4:13PM EDT | 2024-07-19 | 5.65 | 5.65 | 5.68 | -0.01 | -0.18% | 1,616 | 2,859 | 10.67% |
| SPY240726C00546000 | 2024-06-14 3:52PM EDT | 2024-07-26 | 6.47 | 6.73 | 6.78 | -0.35 | -5.13% | 287 | 304 | 11.25% |
| SPY240802C00546000 | 2024-06-14 11:42AM EDT | 2024-08-02 | 7.33 | 7.97 | 8.04 | -0.71 | -8.83% | 29 | 16 | 12.02% |
| SPY240830C00546000 | 2024-06-14 2:39PM EDT | 2024-08-30 | 11.58 | 11.98 | 12.05 | -0.35 | -2.93% | 15 | 642 | 13.63% |
| SPY250331C00546000 | 2024-06-12 10:20AM EDT | 2025-03-31 | 35.73 | 34.29 | 35.44 | 0.00 | - | 2 | 17 | 19.14% |
Opzioni di venditaper17 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240617P00546000 | 2024-06-14 4:12PM EDT | 2024-06-17 | 3.65 | 3.56 | 3.67 | +0.37 | +11.28% | 924 | 265 | 7.92% |
| SPY240618P00546000 | 2024-06-14 4:14PM EDT | 2024-06-18 | 3.79 | 3.74 | 3.82 | +0.19 | +5.28% | 269 | 297 | 7.75% |
| SPY240620P00546000 | 2024-06-14 4:09PM EDT | 2024-06-20 | 4.09 | 3.99 | 4.13 | +0.33 | +8.78% | 40 | 1,173 | 7.72% |
| SPY240621P00546000 | 2024-06-14 4:13PM EDT | 2024-06-21 | 5.42 | 5.35 | 5.48 | +0.01 | +0.18% | 619 | 409 | 12.12% |
| SPY240624P00546000 | 2024-06-14 3:59PM EDT | 2024-06-24 | 5.43 | 5.55 | 5.71 | -1.87 | -25.62% | 12 | 30 | 10.82% |
| SPY240625P00546000 | 2024-06-13 10:22AM EDT | 2024-06-25 | 6.73 | 5.71 | 5.91 | 0.00 | - | 1 | 2 | 10.88% |
| SPY240627P00546000 | 2024-06-14 1:18PM EDT | 2024-06-27 | 6.99 | 6.04 | 6.23 | +0.96 | +15.92% | 21 | 20 | 10.82% |
| SPY240628P00546000 | 2024-06-14 2:07PM EDT | 2024-06-28 | 6.20 | 6.29 | 6.48 | -0.09 | -1.43% | 31 | 139 | 11.04% |
| SPY240705P00546000 | 2024-06-14 4:02PM EDT | 2024-07-05 | 6.82 | 6.90 | 7.09 | -0.19 | -2.71% | 31 | 19 | 10.23% |
| SPY240712P00546000 | 2024-06-14 12:47PM EDT | 2024-07-12 | 8.26 | 7.66 | 7.89 | +0.50 | +6.44% | 21 | 21 | 10.22% |
| SPY240719P00546000 | 2024-06-14 11:49AM EDT | 2024-07-19 | 9.62 | 8.20 | 8.42 | +1.58 | +19.65% | 7 | 427 | 9.95% |
| SPY240726P00546000 | 2024-06-13 10:37AM EDT | 2024-07-26 | 9.59 | 8.61 | 8.96 | 0.00 | - | 2 | 424 | 9.83% |
| SPY240830P00546000 | 2024-06-14 2:03PM EDT | 2024-08-30 | 11.63 | 11.18 | 11.27 | -0.62 | -5.06% | 8 | 17 | 9.60% |
| SPY250331P00546000 | 2024-06-11 10:03AM EDT | 2025-03-31 | 26.19 | 22.08 | 22.35 | 0.00 | - | 40 | 317 | 10.71% |
© 2024 Yahoo. Tutti i diritti riservati.