Italia markets closed

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
495,16-4,36 (-0,87%)
Alla chiusura: 04:00PM EDT
494,94 -0,22 (-0,04%)
Dopo ore: 06:04PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:300.00
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240419C003000002024-04-19 4:05PM EDT2024-04-19194.82194.50195.69-9.07-4.45%95340448.63%
SPY240430C003000002024-04-19 3:51PM EDT2024-04-30195.01195.24195.81-5.01-2.50%171752122.95%
SPY240517C003000002024-04-19 3:31PM EDT2024-05-17196.45196.25196.78-7.35-3.61%98796.73%
SPY240531C003000002024-04-19 2:15PM EDT2024-05-31198.34196.92197.45-3.87-1.91%21085.56%
SPY240621C003000002024-04-17 11:41AM EDT2024-06-21204.84197.76198.500.00-21,88375.82%
SPY240628C003000002024-04-19 11:01AM EDT2024-06-28201.22197.72198.57-2.39-1.17%22572.06%
SPY240816C003000002024-04-19 12:20PM EDT2024-08-16200.10199.23200.09-17.25-7.94%1160.82%
SPY240920C003000002024-04-18 9:45AM EDT2024-09-20206.46200.82201.970.00-221358.06%
SPY240930C003000002024-04-19 2:05PM EDT2024-09-30202.35200.76202.09-4.98-2.40%61856.34%
SPY241220C003000002024-04-19 9:51AM EDT2024-12-20208.58203.84205.54-4.51-2.12%288051.87%
SPY250117C003000002024-04-18 11:24AM EDT2025-01-17208.91203.75206.05-4.30-2.02%249351.18%
SPY250321C003000002024-04-18 3:32PM EDT2025-03-21211.59206.42209.240.00-2334150.14%
SPY250620C003000002024-04-12 3:54PM EDT2025-06-20226.39209.09212.650.00-123647.97%
SPY251219C003000002024-04-19 12:30PM EDT2025-12-19216.00213.99217.77-4.00-1.82%131544.25%
SPY260116C003000002024-04-18 1:17PM EDT2026-01-16221.00214.00219.000.00-158744.19%
SPY261218C003000002024-04-19 4:12PM EDT2026-12-18226.10222.50227.50-3.90-1.70%411040.67%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
SPY240419P003000002024-04-16 11:01AM EDT2024-04-190.010.000.010.00-33,904281.25%
SPY240430P003000002024-04-19 1:04PM EDT2024-04-300.010.000.010.00-169,03881.25%
SPY240517P003000002024-04-19 3:22PM EDT2024-05-170.040.030.04+0.01+33.33%1364,26761.13%
SPY240531P003000002024-04-19 3:45PM EDT2024-05-310.090.070.08+0.02+28.57%2463,58554.10%
SPY240621P003000002024-04-19 4:01PM EDT2024-06-210.160.160.17+0.02+14.29%35037,22048.44%
SPY240628P003000002024-04-19 3:03PM EDT2024-06-280.220.200.22+0.05+29.41%893,29547.41%
SPY240719P003000002024-04-19 3:05PM EDT2024-07-190.360.320.35+0.07+24.14%122,03944.17%
SPY240816P003000002024-04-19 1:06PM EDT2024-08-160.490.500.53+0.04+8.89%21,61540.97%
SPY240920P003000002024-04-19 3:43PM EDT2024-09-200.780.750.78+0.06+8.33%233,38038.18%
SPY240930P003000002024-04-19 4:01PM EDT2024-09-300.860.810.85+0.12+16.22%2072637.51%
SPY241220P003000002024-04-19 2:44PM EDT2024-12-201.601.501.56+0.08+5.26%36815,68734.07%
SPY250117P003000002024-04-19 3:33PM EDT2025-01-171.751.671.75+0.07+4.17%1872,15832.98%
SPY250321P003000002024-04-19 11:47AM EDT2025-03-212.222.112.21-0.02-0.89%31,92331.10%
SPY250620P003000002024-04-19 1:22PM EDT2025-06-202.812.702.940.00-33,55729.27%
SPY250919P003000002024-04-17 12:29PM EDT2025-09-193.613.333.740.00-1528.03%
SPY251219P003000002024-04-19 3:56PM EDT2025-12-194.133.874.27+0.03+0.73%144,01026.66%
SPY260116P003000002024-04-19 10:20AM EDT2026-01-164.353.874.82+0.20+4.82%51,33526.84%
SPY261218P003000002024-04-19 10:09AM EDT2026-12-186.405.097.97+0.15+2.40%79524.78%