Italia markets open in 2 hours 50 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.894,14 +265,66 (+0,71%) EUR/USD
1,0725 -0,0008 (-0,08%) Bitcoin EUR
60.021,92 +159,96 (+0,27%) CMC Crypto 200
1.389,97 +7,40 (+0,53%)
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:295.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517C00295000 | 2024-03-22 3:16PM EDT | 2024-05-17 | 228.70 | 201.24 | 201.75 | 0.00 | - | 1 | 2 | 0.00% |
| SPY240621C00295000 | 2024-04-09 9:50AM EDT | 2024-06-21 | 227.45 | 214.59 | 215.76 | 0.00 | - | 2 | 904 | 102.36% |
| SPY240719C00295000 | 2024-04-11 11:56AM EDT | 2024-07-19 | 223.25 | 214.72 | 215.74 | 0.00 | - | - | 49 | 83.99% |
| SPY240920C00295000 | 2024-04-25 11:21AM EDT | 2024-09-20 | 213.34 | 217.48 | 218.74 | -3.28 | -1.51% | 8 | 340 | 70.25% |
| SPY241220C00295000 | 2024-04-17 11:27AM EDT | 2024-12-20 | 216.98 | 220.27 | 222.04 | 0.00 | - | 2 | 306 | 60.12% |
| SPY250117C00295000 | 2024-04-15 2:26PM EDT | 2025-01-17 | 220.00 | 220.04 | 222.57 | 0.00 | - | 1 | 28 | 57.10% |
| SPY250321C00295000 | 2023-02-01 5:07PM EDT | 2025-03-21 | 144.84 | 133.50 | 138.50 | 0.00 | - | 1 | 2 | 0.00% |
| SPY250620C00295000 | 2024-04-18 9:35AM EDT | 2025-06-20 | 220.99 | 225.13 | 228.88 | 0.00 | - | - | 1 | 51.52% |
| SPY251219C00295000 | 2024-02-27 2:59PM EDT | 2025-12-19 | 229.87 | 245.20 | 249.08 | 0.00 | - | 1 | 3 | 58.20% |
| SPY260116C00295000 | 2024-03-15 9:49AM EDT | 2026-01-16 | 235.01 | 234.00 | 238.95 | 0.00 | - | 4 | 2 | 51.16% |
| SPY261218C00295000 | 2024-01-23 11:28AM EDT | 2026-12-18 | 214.50 | 235.50 | 240.50 | 0.00 | - | 2 | 3 | 42.21% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240517P00295000 | 2024-04-25 1:52PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 83 | 803 | 69.53% |
| SPY240621P00295000 | 2024-04-24 9:33AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.08 | 0.00 | - | 50 | 5,234 | 50.10% |
| SPY240719P00295000 | 2024-04-25 4:01PM EDT | 2024-07-19 | 0.17 | 0.16 | 0.18 | 0.00 | - | 35 | 648 | 44.78% |
| SPY240816P00295000 | 2024-04-23 11:07AM EDT | 2024-08-16 | 0.29 | 0.25 | 0.27 | 0.00 | - | 6 | 779 | 40.77% |
| SPY240920P00295000 | 2024-04-19 12:23PM EDT | 2024-09-20 | 0.74 | 0.41 | 0.42 | 0.00 | - | 1 | 926 | 37.74% |
| SPY241220P00295000 | 2024-04-25 4:02PM EDT | 2024-12-20 | 1.00 | 0.94 | 0.98 | 0.00 | - | 4 | 4,281 | 33.68% |
| SPY250117P00295000 | 2024-04-16 3:44PM EDT | 2025-01-17 | 1.59 | 1.10 | 1.14 | 0.00 | - | 23 | 572 | 32.67% |
| SPY250321P00295000 | 2024-04-25 9:30AM EDT | 2025-03-21 | 1.67 | 1.43 | 1.49 | +0.18 | +12.08% | 20 | 1,514 | 30.77% |
| SPY250620P00295000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 2.06 | 1.94 | 2.02 | 0.00 | - | 2 | 365 | 28.82% |
| SPY250919P00295000 | 2024-04-12 2:53PM EDT | 2025-09-19 | 3.20 | 2.22 | 2.74 | 0.00 | - | 1 | 2 | 27.76% |
| SPY251219P00295000 | 2024-04-24 9:30AM EDT | 2025-12-19 | 3.02 | 2.94 | 3.04 | 0.00 | - | 2 | 2,432 | 26.15% |
| SPY260116P00295000 | 2024-03-21 1:06PM EDT | 2026-01-16 | 3.66 | 3.38 | 4.44 | 0.00 | - | 1 | 5 | 27.81% |
| SPY261218P00295000 | 2024-04-25 9:30AM EDT | 2026-12-18 | 5.75 | 3.32 | 6.59 | -0.25 | -4.17% | 1 | 32 | 24.77% |
© 2024 Yahoo. Tutti i diritti riservati.