Italia markets open in 8 hours 12 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0700 -0,0005 (-0,04%) Bitcoin EUR
59.844,51 -2.271,71 (-3,66%) CMC Crypto 200
1.387,29 -36,81 (-2,58%)
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:270.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00270000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 238.04 | 233.53 | 235.80 | +5.14 | +2.21% | 2 | 1 | 107.13% |
| SPY240621C00270000 | 2024-04-19 9:34AM EDT | 2024-06-21 | 231.99 | 234.75 | 237.94 | 0.00 | - | 2 | 711 | 77.42% |
| SPY240719C00270000 | 2024-03-27 9:58AM EDT | 2024-07-19 | 254.57 | 234.89 | 237.61 | 0.00 | - | 4 | 0 | 62.67% |
| SPY240816C00270000 | 2024-04-01 9:53AM EDT | 2024-08-16 | 258.43 | 235.87 | 238.69 | 0.00 | - | 2 | 1 | 62.34% |
| SPY240920C00270000 | 2024-04-24 3:53PM EDT | 2024-09-20 | 240.75 | 237.51 | 239.80 | +0.22 | +0.09% | 4 | 220 | 60.80% |
| SPY241220C00270000 | 2024-04-19 1:03PM EDT | 2024-12-20 | 235.03 | 240.01 | 242.94 | 0.00 | - | 4 | 209 | 55.32% |
| SPY250117C00270000 | 2024-04-18 11:22AM EDT | 2025-01-17 | 241.93 | 240.14 | 243.05 | 0.00 | - | 2 | 45 | 52.61% |
| SPY250321C00270000 | 2024-03-15 11:23AM EDT | 2025-03-21 | 251.88 | 250.54 | 253.04 | 0.00 | - | 6 | 6 | 62.79% |
| SPY251219C00270000 | 2024-02-21 2:44PM EDT | 2025-12-19 | 240.92 | 265.45 | 269.33 | 0.00 | - | 1 | 13 | 59.84% |
| SPY260116C00270000 | 2023-12-04 2:39PM EDT | 2026-01-16 | 205.90 | 212.00 | 217.00 | 0.00 | - | - | 0 | 0.00% |
| SPY261218C00270000 | 2024-02-21 10:55AM EDT | 2026-12-18 | 247.37 | 271.12 | 275.50 | 0.00 | - | 2 | 6 | 50.90% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00270000 | 2024-04-24 9:49AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 1,665 | 77.34% |
| SPY240621P00270000 | 2024-04-24 1:23PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 13,771 | 53.91% |
| SPY240719P00270000 | 2024-04-24 11:40AM EDT | 2024-07-19 | 0.12 | 0.11 | 0.13 | 0.00 | - | 123 | 225 | 49.41% |
| SPY240816P00270000 | 2024-04-24 2:32PM EDT | 2024-08-16 | 0.20 | 0.20 | 0.22 | 0.00 | - | 5 | 593 | 45.61% |
| SPY240920P00270000 | 2024-04-24 10:43AM EDT | 2024-09-20 | 0.32 | 0.32 | 0.34 | -0.17 | -34.69% | 51 | 1,137 | 42.14% |
| SPY241220P00270000 | 2024-04-24 1:16PM EDT | 2024-12-20 | 0.77 | 0.76 | 0.79 | +0.02 | +2.67% | 7 | 10,495 | 37.35% |
| SPY250117P00270000 | 2024-04-23 9:52AM EDT | 2025-01-17 | 0.91 | 0.87 | 0.93 | 0.00 | - | 1 | 550 | 36.26% |
| SPY250321P00270000 | 2024-04-22 1:55PM EDT | 2025-03-21 | 1.24 | 1.16 | 1.23 | 0.00 | - | 20 | 890 | 34.14% |
| SPY250620P00270000 | 2024-04-15 3:50PM EDT | 2025-06-20 | 2.08 | 1.53 | 1.67 | 0.00 | - | 1 | 336 | 31.88% |
| SPY251219P00270000 | 2024-04-24 2:41PM EDT | 2025-12-19 | 2.39 | 2.26 | 2.52 | -0.21 | -8.08% | 1 | 759 | 28.79% |
| SPY260116P00270000 | 2024-04-19 9:36AM EDT | 2026-01-16 | 3.05 | 2.07 | 2.98 | 0.00 | - | 1 | 35 | 29.11% |
| SPY261218P00270000 | 2024-04-19 3:13PM EDT | 2026-12-18 | 4.60 | 2.54 | 5.39 | 0.00 | - | 1 | 36 | 26.83% |
© 2024 Yahoo. Tutti i diritti riservati.