Italia markets open in 4 hours 7 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.780,35 +151,87 (+0,40%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
60.134,24 +240,99 (+0,40%) CMC Crypto 200
1.391,39 +8,82 (+0,64%)
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:255.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00255000 | 2024-04-22 9:34AM EDT | 2024-05-17 | 243.81 | 253.01 | 253.81 | 0.00 | - | 4 | 56 | 186.90% |
| SPY240621C00255000 | 2024-04-19 9:42AM EDT | 2024-06-21 | 247.00 | 254.19 | 255.40 | 0.00 | - | 36 | 666 | 123.21% |
| SPY240719C00255000 | 2024-04-11 10:54AM EDT | 2024-07-19 | 261.29 | 254.28 | 255.35 | 0.00 | - | - | 3 | 100.96% |
| SPY240816C00255000 | 2024-04-24 3:55PM EDT | 2024-08-16 | 254.25 | 255.07 | 256.21 | 0.00 | - | 2 | 77 | 90.31% |
| SPY240920C00255000 | 2024-04-25 2:06PM EDT | 2024-09-20 | 252.53 | 256.40 | 257.72 | -2.82 | -1.10% | 10 | 467 | 82.77% |
| SPY241220C00255000 | 2024-04-18 4:13PM EDT | 2024-12-20 | 251.82 | 258.44 | 260.35 | 0.00 | - | 2 | 70 | 69.69% |
| SPY250117C00255000 | 2024-04-18 11:20AM EDT | 2025-01-17 | 256.07 | 258.13 | 260.85 | 0.00 | - | 2 | 16 | 66.10% |
| SPY250321C00255000 | 2024-04-09 11:32AM EDT | 2025-03-21 | 271.00 | 260.10 | 263.35 | 0.00 | - | 1 | 23 | 62.85% |
| SPY250620C00255000 | 2024-04-10 12:19PM EDT | 2025-06-20 | 272.23 | 261.93 | 265.78 | 0.00 | - | 1 | 5 | 58.33% |
| SPY251219C00255000 | 2023-10-06 3:41PM EDT | 2025-12-19 | 197.25 | 195.00 | 200.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPY260116C00255000 | 2024-03-04 10:59AM EDT | 2026-01-16 | 272.00 | 277.50 | 282.50 | 0.00 | - | 1 | 29 | 62.04% |
| SPY261218C00255000 | 2024-04-24 11:52AM EDT | 2026-12-18 | 271.50 | 271.50 | 276.50 | 0.00 | - | 1 | 7 | 47.76% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00255000 | 2024-04-23 4:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,009 | 81.25% |
| SPY240621P00255000 | 2024-04-25 12:53PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,035 | 58.01% |
| SPY240719P00255000 | 2024-04-23 2:22PM EDT | 2024-07-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 354 | 14,936 | 51.66% |
| SPY240816P00255000 | 2024-04-22 3:58PM EDT | 2024-08-16 | 0.20 | 0.14 | 0.16 | 0.00 | - | 7 | 485 | 47.85% |
| SPY240920P00255000 | 2024-04-25 12:58PM EDT | 2024-09-20 | 0.27 | 0.23 | 0.25 | +0.02 | +8.00% | 53 | 841 | 44.04% |
| SPY241220P00255000 | 2024-04-17 3:12PM EDT | 2024-12-20 | 0.93 | 0.59 | 0.62 | 0.00 | - | 1 | 457 | 39.00% |
| SPY250117P00255000 | 2024-04-22 2:40PM EDT | 2025-01-17 | 0.78 | 0.69 | 0.74 | 0.00 | - | 10 | 131 | 37.85% |
| SPY250321P00255000 | 2024-04-15 10:22AM EDT | 2025-03-21 | 1.25 | 0.93 | 0.98 | 0.00 | - | 7 | 129 | 35.54% |
| SPY250620P00255000 | 2024-04-24 11:31AM EDT | 2025-06-20 | 1.35 | 1.27 | 1.33 | 0.00 | - | 2 | 79 | 33.06% |
| SPY250919P00255000 | 2024-04-12 10:30AM EDT | 2025-09-19 | 2.03 | 1.41 | 1.83 | 0.00 | - | 2 | 12 | 31.68% |
| SPY251219P00255000 | 2024-01-03 11:50AM EDT | 2025-12-19 | 3.60 | 2.41 | 2.93 | 0.00 | - | 2 | 65 | 31.93% |
| SPY260116P00255000 | 2024-04-19 1:53PM EDT | 2026-01-16 | 2.66 | 1.51 | 2.59 | 0.00 | - | 1 | 23 | 30.46% |
| SPY261218P00255000 | 2024-04-04 12:12PM EDT | 2026-12-18 | 3.50 | 1.73 | 4.50 | 0.00 | - | 1 | 11 | 27.63% |
© 2024 Yahoo. Tutti i diritti riservati.