Italia markets open in 7 hours 49 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 -0,0001 (-0,01%) Bitcoin EUR
59.878,51 -2.045,35 (-3,30%) CMC Crypto 200
1.383,94 -40,16 (-2,82%)
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:275.00
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00275000 | 2024-04-22 9:52AM EDT | 2024-05-17 | 224.15 | 228.55 | 230.82 | 0.00 | - | 1 | 14 | 104.98% |
| SPY240621C00275000 | 2024-04-23 10:36AM EDT | 2024-06-21 | 232.48 | 229.64 | 232.99 | 0.00 | - | 2 | 1,614 | 75.00% |
| SPY240920C00275000 | 2024-04-24 10:49AM EDT | 2024-09-20 | 235.46 | 232.38 | 235.44 | -0.16 | -0.07% | 6 | 363 | 60.23% |
| SPY241220C00275000 | 2024-04-19 3:10PM EDT | 2024-12-20 | 227.45 | 235.23 | 238.11 | 0.00 | - | 2 | 159 | 54.39% |
| SPY250117C00275000 | 2024-03-25 3:39PM EDT | 2025-01-17 | 254.45 | 235.36 | 238.38 | 0.00 | - | 1 | 21 | 51.89% |
| SPY250321C00275000 | 2023-12-04 11:34AM EDT | 2025-03-21 | 191.55 | 204.14 | 207.97 | 0.00 | - | - | 1 | 0.00% |
| SPY251219C00275000 | 2024-04-22 10:59AM EDT | 2025-12-19 | 238.00 | 243.71 | 247.40 | 0.00 | - | 1 | 49 | 45.99% |
| SPY260116C00275000 | 2024-03-04 3:26PM EDT | 2026-01-16 | 253.00 | 259.50 | 264.50 | 0.00 | - | 1 | 7 | 56.92% |
| SPY261218C00275000 | 2024-04-16 3:04PM EDT | 2026-12-18 | 253.93 | 251.00 | 256.00 | 0.00 | - | 5 | 18 | 42.21% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00275000 | 2024-04-23 3:28PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 10,467 | 75.00% |
| SPY240621P00275000 | 2024-04-23 2:33PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | 0.00 | - | 42 | 4,822 | 53.52% |
| SPY240719P00275000 | 2024-04-22 1:26PM EDT | 2024-07-19 | 0.15 | 0.12 | 0.14 | 0.00 | - | 2 | 58 | 48.44% |
| SPY240816P00275000 | 2024-04-24 2:39PM EDT | 2024-08-16 | 0.22 | 0.21 | 0.23 | -0.08 | -26.67% | 151 | 154 | 44.63% |
| SPY240920P00275000 | 2024-04-18 9:43AM EDT | 2024-09-20 | 0.51 | 0.34 | 0.36 | 0.00 | - | 1 | 824 | 41.31% |
| SPY241220P00275000 | 2024-04-24 2:59PM EDT | 2024-12-20 | 0.81 | 0.80 | 0.84 | +0.02 | +2.53% | 6 | 7,367 | 36.72% |
| SPY250117P00275000 | 2024-04-22 10:25AM EDT | 2025-01-17 | 1.15 | 0.92 | 0.98 | 0.00 | - | 10 | 379 | 35.60% |
| SPY250321P00275000 | 2024-04-17 2:03PM EDT | 2025-03-21 | 1.63 | 1.23 | 1.29 | 0.00 | - | 1 | 69 | 33.52% |
| SPY250620P00275000 | 2024-04-24 11:01AM EDT | 2025-06-20 | 1.68 | 1.62 | 1.76 | -0.56 | -25.00% | 4 | 753 | 31.35% |
| SPY251219P00275000 | 2024-04-24 2:18PM EDT | 2025-12-19 | 2.47 | 2.47 | 2.56 | -0.39 | -13.64% | 300 | 401 | 28.14% |
| SPY260116P00275000 | 2024-04-04 3:00PM EDT | 2026-01-16 | 3.00 | 2.20 | 3.14 | 0.00 | - | 3 | 183 | 28.68% |
| SPY261218P00275000 | 2024-04-10 10:57AM EDT | 2026-12-18 | 4.53 | 2.74 | 5.61 | 0.00 | - | 1 | 5 | 26.42% |
© 2024 Yahoo. Tutti i diritti riservati.