Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.286,30 +200,50 (+0,53%) Nasdaq
15.928,54 +316,78 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,74 +0,17 (+0,20%) Bitcoin EUR
59.789,49 -529,36 (-0,88%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Prezzo d'esercizio:240.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00240000 | 2024-04-26 10:07AM EDT | 2024-05-17 | 269.08 | 269.44 | 269.90 | +9.55 | +3.68% | 398 | 389 | 141.50% |
| SPY240621C00240000 | 2024-04-26 10:07AM EDT | 2024-06-21 | 270.31 | 270.53 | 271.27 | +0.96 | +0.36% | 398 | 1,277 | 104.03% |
| SPY240816C00240000 | 2024-04-24 3:54PM EDT | 2024-08-16 | 268.70 | 271.02 | 271.84 | 0.00 | - | 2 | 78 | 77.32% |
| SPY240920C00240000 | 2024-04-26 11:56AM EDT | 2024-09-20 | 272.50 | 272.53 | 273.55 | +10.87 | +4.15% | 13 | 678 | 74.90% |
| SPY241220C00240000 | 2024-04-19 11:40AM EDT | 2024-12-20 | 264.72 | 274.12 | 275.70 | 0.00 | - | 4 | 203 | 64.26% |
| SPY250117C00240000 | 2024-04-22 9:52AM EDT | 2025-01-17 | 264.34 | 273.89 | 276.12 | 0.00 | - | 2 | 8 | 61.03% |
| SPY250321C00240000 | 2023-07-26 9:32AM EDT | 2025-03-21 | 228.00 | 206.50 | 210.50 | 0.00 | - | 5 | 18 | 0.00% |
| SPY250620C00240000 | 2023-12-18 10:30AM EDT | 2025-06-20 | 242.49 | 244.05 | 247.91 | 0.00 | - | 10 | 13 | 0.00% |
| SPY251219C00240000 | 2024-03-15 1:14PM EDT | 2025-12-19 | 285.01 | 282.96 | 286.78 | 0.00 | - | 2 | 12 | 53.22% |
| SPY260116C00240000 | 2024-01-08 4:47PM EDT | 2026-01-16 | 247.00 | 267.00 | 272.00 | 0.00 | - | 7 | 9 | 34.02% |
| SPY261218C00240000 | 2024-04-03 10:53AM EDT | 2026-12-18 | 300.51 | 285.35 | 289.50 | 0.00 | - | 1 | 6 | 45.80% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00240000 | 2024-04-22 1:24PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,982 | 10,134 | 87.50% |
| SPY240621P00240000 | 2024-04-25 12:12PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 16 | 3,321 | 61.72% |
| SPY240816P00240000 | 2024-04-19 12:02PM EDT | 2024-08-16 | 0.20 | 0.10 | 0.12 | 0.00 | - | 2 | 222 | 50.39% |
| SPY240920P00240000 | 2024-04-26 11:40AM EDT | 2024-09-20 | 0.19 | 0.17 | 0.19 | -0.05 | -20.83% | 2 | 1,441 | 46.73% |
| SPY241220P00240000 | 2024-04-24 3:14PM EDT | 2024-12-20 | 0.53 | 0.47 | 0.49 | 0.00 | - | 20 | 2,935 | 41.31% |
| SPY250117P00240000 | 2024-04-25 10:30AM EDT | 2025-01-17 | 0.56 | 0.57 | 0.59 | -0.10 | -15.15% | 2 | 881 | 40.09% |
| SPY250321P00240000 | 2024-04-17 12:32PM EDT | 2025-03-21 | 1.16 | 0.78 | 0.81 | 0.00 | - | 2 | 142 | 37.73% |
| SPY250620P00240000 | 2024-04-15 3:10PM EDT | 2025-06-20 | 1.06 | 1.05 | 1.11 | -0.45 | -29.80% | 1 | 274 | 35.06% |
| SPY251219P00240000 | 2024-04-16 2:06PM EDT | 2025-12-19 | 2.15 | 1.60 | 1.68 | 0.00 | - | 4 | 105 | 31.37% |
| SPY260116P00240000 | 2024-04-01 11:50AM EDT | 2026-01-16 | 1.95 | 1.58 | 1.87 | 0.00 | - | 1 | 12 | 31.26% |
| SPY261218P00240000 | 2024-04-23 10:15AM EDT | 2026-12-18 | 2.96 | 2.08 | 3.29 | 0.00 | - | 3 | 27 | 28.12% |
© 2024 Yahoo. Tutti i diritti riservati.