Italia markets open in 7 hours 56 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0644 -0,0002 (-0,02%) Bitcoin EUR
59.619,77 +1.702,54 (+2,94%) CMC Crypto 200
1.312,47 +426,93 (+48,19%)
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:265.00
Opzioni d'acquistoper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419C00265000 | 2024-04-17 11:17AM EDT | 2024-04-19 | 238.00 | 234.36 | 234.73 | 0.00 | - | 84 | 659 | 281.25% |
| SPY240517C00265000 | 2024-04-02 4:13PM EDT | 2024-05-17 | 256.08 | 235.54 | 236.01 | 0.00 | - | - | 0 | 115.26% |
| SPY240621C00265000 | 2024-04-18 9:39AM EDT | 2024-06-21 | 237.32 | 236.81 | 237.47 | -14.10 | -5.61% | 2 | 530 | 89.51% |
| SPY240920C00265000 | 2024-04-17 11:25AM EDT | 2024-09-20 | 242.84 | 239.25 | 240.20 | 0.00 | - | 116 | 271 | 67.07% |
| SPY241220C00265000 | 2024-04-18 11:17AM EDT | 2024-12-20 | 246.61 | 241.75 | 243.07 | +0.24 | +0.10% | 2 | 110 | 59.20% |
| SPY250117C00265000 | 2024-01-18 2:13PM EDT | 2025-01-17 | 216.40 | 240.86 | 243.39 | 0.00 | - | 2 | 18 | 55.55% |
| SPY250321C00265000 | 2023-06-30 3:31PM EDT | 2025-03-21 | 192.50 | 204.50 | 209.50 | 0.00 | - | 1 | 1 | 0.00% |
| SPY250620C00265000 | 2024-01-23 12:15PM EDT | 2025-06-20 | 229.02 | 252.51 | 256.29 | 0.00 | - | 1 | 0 | 59.83% |
| SPY251219C00265000 | 2024-02-21 3:00PM EDT | 2025-12-19 | 245.30 | 269.92 | 273.80 | 0.00 | - | 2 | 5 | 64.55% |
| SPY261218C00265000 | 2024-04-04 1:58PM EDT | 2026-12-18 | 279.75 | 256.37 | 261.00 | 0.00 | - | 1 | 2 | 44.20% |
Opzioni di venditaper18 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240419P00265000 | 2024-04-18 10:03AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,340 | 250.00% |
| SPY240517P00265000 | 2024-04-18 3:22PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 150 | 6,078 | 69.53% |
| SPY240621P00265000 | 2024-04-16 11:10AM EDT | 2024-06-21 | 0.11 | 0.07 | 0.09 | 0.00 | - | 5 | 3,046 | 54.98% |
| SPY240719P00265000 | 2024-04-04 2:10PM EDT | 2024-07-19 | 0.12 | 0.16 | 0.18 | 0.00 | - | 65 | 146 | 50.10% |
| SPY240816P00265000 | 2024-04-15 3:20PM EDT | 2024-08-16 | 0.37 | 0.27 | 0.29 | 0.00 | - | 2 | 977 | 46.51% |
| SPY240920P00265000 | 2024-04-18 3:25PM EDT | 2024-09-20 | 0.45 | 0.44 | 0.46 | -0.05 | -10.00% | 2 | 555 | 43.48% |
| SPY241220P00265000 | 2024-04-17 11:45AM EDT | 2024-12-20 | 1.04 | 0.99 | 1.02 | 0.00 | - | 20 | 6,667 | 38.84% |
| SPY250117P00265000 | 2024-04-12 10:00AM EDT | 2025-01-17 | 1.03 | 1.11 | 1.16 | 0.00 | - | 1 | 319 | 37.59% |
| SPY250321P00265000 | 2024-04-17 11:34AM EDT | 2025-03-21 | 1.52 | 1.44 | 1.50 | 0.00 | - | 2 | 843 | 35.41% |
| SPY250620P00265000 | 2024-04-15 4:07PM EDT | 2025-06-20 | 2.03 | 1.84 | 1.97 | 0.00 | - | 2 | 70 | 33.01% |
| SPY250919P00265000 | 2024-04-04 1:07PM EDT | 2025-09-19 | 2.02 | 2.16 | 2.49 | 0.00 | - | 3 | 3 | 31.35% |
| SPY251219P00265000 | 2024-01-18 10:47AM EDT | 2025-12-19 | 3.50 | 2.61 | 2.96 | 0.00 | - | 2 | 44 | 29.94% |
| SPY260116P00265000 | 2024-04-15 3:20PM EDT | 2026-01-16 | 3.13 | 2.44 | 3.31 | 0.00 | - | 1 | 4 | 29.97% |
| SPY261218P00265000 | 2024-04-01 11:37AM EDT | 2026-12-18 | 4.10 | 3.07 | 5.82 | 0.00 | - | 2 | 15 | 27.58% |
© 2024 Yahoo. Tutti i diritti riservati.