Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.255,03 +169,23 (+0,44%) Nasdaq
15.931,00 +319,24 (+2,04%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,05 +0,48 (+0,57%) Bitcoin EUR
59.453,71 -579,69 (-0,97%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:24PM EDT. Mercato aperto.
Prezzo d'esercizio:260.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00260000 | 2024-04-26 10:09AM EDT | 2024-05-17 | 249.50 | 249.03 | 249.51 | +3.80 | +1.55% | 6 | 151 | 123.63% |
| SPY240621C00260000 | 2024-04-19 11:45AM EDT | 2024-06-21 | 240.51 | 250.28 | 250.97 | 0.00 | - | 80 | 923 | 93.99% |
| SPY240816C00260000 | 2024-04-01 9:49AM EDT | 2024-08-16 | 268.26 | 251.11 | 251.95 | 0.00 | - | 2 | 2 | 71.92% |
| SPY240920C00260000 | 2024-04-26 11:07AM EDT | 2024-09-20 | 253.37 | 252.42 | 253.32 | +7.25 | +2.95% | 4 | 717 | 68.24% |
| SPY241220C00260000 | 2024-04-19 9:39AM EDT | 2024-12-20 | 246.54 | 254.66 | 255.94 | 0.00 | - | 2 | 209 | 59.87% |
| SPY250117C00260000 | 2024-04-23 12:22PM EDT | 2025-01-17 | 252.59 | 254.38 | 256.35 | 0.00 | - | 1 | 76 | 56.78% |
| SPY250321C00260000 | 2024-04-16 9:30AM EDT | 2025-03-21 | 253.10 | 256.53 | 259.05 | 0.00 | - | 1 | 96 | 55.44% |
| SPY250620C00260000 | 2024-04-05 11:05AM EDT | 2025-06-20 | 257.99 | 258.45 | 261.72 | -11.85 | -4.39% | 1 | 4 | 52.35% |
| SPY251219C00260000 | 2024-02-01 4:07PM EDT | 2025-12-19 | 242.35 | 264.42 | 268.23 | 0.00 | - | 9 | 7 | 50.24% |
| SPY260116C00260000 | 2024-03-14 3:01PM EDT | 2026-01-16 | 268.50 | 264.94 | 269.50 | 0.00 | - | 1 | 5 | 52.04% |
| SPY261218C00260000 | 2024-04-15 12:33PM EDT | 2026-12-18 | 273.58 | 268.00 | 272.50 | 0.00 | - | 1 | 5 | 44.16% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00260000 | 2024-04-25 10:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 10,444 | 78.13% |
| SPY240621P00260000 | 2024-04-26 9:30AM EDT | 2024-06-21 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 13,677 | 57.23% |
| SPY240719P00260000 | 2024-04-24 11:20AM EDT | 2024-07-19 | 0.10 | 0.08 | 0.09 | 0.00 | - | 21 | 4,883 | 50.98% |
| SPY240816P00260000 | 2024-04-25 12:17PM EDT | 2024-08-16 | 0.18 | 0.15 | 0.16 | 0.00 | - | 10 | 1,132 | 47.22% |
| SPY240920P00260000 | 2024-04-25 10:26AM EDT | 2024-09-20 | 0.30 | 0.25 | 0.26 | 0.00 | - | 15 | 743 | 43.65% |
| SPY241220P00260000 | 2024-04-26 11:05AM EDT | 2024-12-20 | 0.62 | 0.62 | 0.63 | -0.14 | -18.42% | 2 | 3,704 | 38.56% |
| SPY250117P00260000 | 2024-04-19 3:20PM EDT | 2025-01-17 | 1.10 | 0.73 | 0.75 | 0.00 | - | 1 | 724 | 37.42% |
| SPY250321P00260000 | 2024-04-24 9:42AM EDT | 2025-03-21 | 1.05 | 0.98 | 1.01 | 0.00 | - | 250 | 1,935 | 35.22% |
| SPY250620P00260000 | 2024-04-26 11:16AM EDT | 2025-06-20 | 1.33 | 1.32 | 1.39 | -0.11 | -7.64% | 3 | 848 | 32.85% |
| SPY251219P00260000 | 2024-04-22 10:05AM EDT | 2025-12-19 | 2.43 | 2.02 | 2.09 | 0.00 | - | 1 | 99 | 29.50% |
| SPY260116P00260000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 2.89 | 1.98 | 2.33 | 0.00 | - | 1 | 45 | 29.44% |
| SPY261218P00260000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 3.73 | 2.66 | 4.10 | 0.00 | - | 3 | 7 | 26.69% |
© 2024 Yahoo. Tutti i diritti riservati.